Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	61.57	61.93	61.42	61.72	61.72	-1.04%	2,381,379
Aug 11, 2026	62.22	62.58	62.13	62.37	62.37	-0.78%	2,187,124
Aug 10, 2026	62.55	62.86	62.03	62.86	62.86	-0.16%	1,973,239
Aug 7, 2026	63.05	63.49	62.74	62.96	62.96	-0.28%	2,743,160
Aug 6, 2026	64.37	64.52	63.47	63.66	63.13	-1.20%	2,355,777
Aug 5, 2026	64.37	64.68	63.91	64.43	63.90	0.55%	3,684,403
Aug 4, 2026	63.61	64.19	63.47	64.08	63.55	0.44%	4,140,254
Aug 3, 2026	64.33	64.55	63.67	63.80	63.27	0.62%	7,821,770
Jul 31, 2026	63.87	63.99	63.39	63.41	62.89	-2.85%	5,943,353
Jul 30, 2026	65.60	65.79	65.10	65.27	64.73	-1.11%	7,835,633
Jul 29, 2026	65.32	66.67	65.13	66.00	65.46	-1.30%	11,209,913
Jul 28, 2026	66.65	67.45	66.27	66.87	66.32	8.96%	13,677,271
Jul 27, 2026	61.06	62.06	61.02	61.37	60.86	0.71%	4,095,779
Jul 24, 2026	60.68	61.11	60.42	60.94	60.44	1.21%	2,236,672
Jul 23, 2026	60.25	60.56	59.90	60.21	59.71	-2.62%	5,657,931
Jul 22, 2026	62.02	62.19	61.52	61.83	61.32	1.71%	3,414,304
Jul 21, 2026	61.28	61.53	60.79	60.79	60.29	-1.95%	2,810,453
Jul 20, 2026	62.20	62.50	61.95	62.00	61.49	-0.63%	3,658,315
Jul 17, 2026	63.05	63.46	62.04	62.39	61.87	-0.51%	3,211,080
Jul 16, 2026	61.30	62.80	61.26	62.71	62.19	2.05%	3,455,846
Jul 15, 2026	60.14	61.69	60.09	61.45	60.94	1.00%	5,128,765
Jul 14, 2026	61.30	61.43	60.83	60.84	60.34	-1.04%	4,074,031
Jul 13, 2026	61.57	62.02	61.25	61.48	60.97	-0.39%	3,754,721
Jul 10, 2026	61.28	61.91	61.02	61.72	61.21	1.20%	4,191,858
Jul 9, 2026	61.39	61.52	60.89	60.99	60.49	-1.37%	7,956,242
Jul 8, 2026	62.05	62.21	61.65	61.84	61.33	-1.43%	2,415,031
Jul 7, 2026	63.77	63.77	62.44	62.74	62.22	1.88%	2,465,444
Jul 6, 2026	61.97	62.05	60.99	61.58	61.07	-1.44%	2,349,066
Jul 2, 2026	61.63	62.56	61.61	62.48	61.96	2.61%	3,240,648
Jul 1, 2026	60.33	60.93	60.17	60.89	60.39	1.28%	2,704,169
Jun 30, 2026	60.31	60.38	59.98	60.12	59.62	-1.76%	4,223,436
Jun 29, 2026	60.63	61.24	60.34	61.20	60.69	1.07%	5,096,574
Jun 26, 2026	60.89	61.06	60.49	60.55	60.05	0.02%	4,195,700
Jun 25, 2026	60.32	60.92	60.29	60.54	60.04	0.95%	3,422,470
Jun 24, 2026	59.87	60.30	59.57	59.97	59.47	1.22%	3,601,281
Jun 23, 2026	58.76	59.29	58.72	59.25	58.76	2.69%	3,136,124
Jun 22, 2026	57.86	58.36	57.64	57.70	57.22	-1.20%	3,071,401
Jun 18, 2026	57.81	58.61	57.76	58.40	57.92	1.11%	3,553,725
Jun 17, 2026	58.69	58.85	57.55	57.76	57.28	-2.13%	5,685,403
Jun 16, 2026	58.90	59.25	58.65	59.02	58.53	0.56%	2,213,862
Jun 15, 2026	59.04	59.06	58.54	58.69	58.21	-0.39%	4,534,014
Jun 12, 2026	58.92	59.13	58.54	58.92	58.43	1.03%	4,002,678
Jun 11, 2026	58.41	58.71	58.05	58.32	57.84	-0.55%	4,126,514
Jun 10, 2026	58.07	59.11	57.89	58.64	58.16	1.84%	4,676,022
Jun 9, 2026	56.62	57.89	56.48	57.58	57.10	2.66%	4,957,047
Jun 8, 2026	55.95	56.30	55.75	56.09	55.63	-1.11%	4,972,372
Jun 5, 2026	56.04	56.99	55.93	56.72	56.25	3.03%	5,839,937
Jun 4, 2026	55.56	55.66	54.75	55.05	54.60	-0.47%	4,375,708
Jun 3, 2026	55.62	55.79	55.24	55.31	54.85	-0.40%	5,421,830
Jun 2, 2026	55.76	56.03	55.34	55.53	55.07	-0.45%	5,459,514