Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	59.98	60.51	59.96	60.27	-	1.12%	1,753,846
Nov 24, 2025	60.13	60.18	59.50	59.60	59.60	-1.32%	2,792,802
Nov 21, 2025	59.77	60.53	59.68	60.40	60.40	1.89%	3,645,130
Nov 20, 2025	58.97	59.38	58.80	59.28	59.28	0.70%	3,402,274
Nov 19, 2025	59.50	59.56	58.84	58.87	58.87	-0.88%	2,167,134
Nov 18, 2025	59.26	59.51	59.02	59.39	59.39	0.30%	2,611,883
Nov 17, 2025	59.36	59.63	59.12	59.21	59.21	-0.05%	2,202,942
Nov 14, 2025	59.80	59.97	59.19	59.24	59.24	-1.81%	3,163,806
Nov 13, 2025	60.40	60.76	60.14	60.33	60.33	-1.08%	2,320,388
Nov 12, 2025	60.69	61.22	60.52	60.99	60.99	-0.13%	2,193,231
Nov 11, 2025	61.38	61.38	61.01	61.07	61.07	0.43%	2,606,043
Nov 10, 2025	61.00	61.01	60.57	60.81	60.81	-1.07%	2,892,005
Nov 7, 2025	60.45	61.58	60.40	61.47	61.47	0.92%	4,017,125
Nov 6, 2025	60.93	61.26	60.68	60.91	60.39	-0.62%	2,628,597
Nov 5, 2025	60.96	61.35	60.78	61.29	60.77	0.79%	3,323,383
Nov 4, 2025	60.48	60.84	60.31	60.81	60.29	0.23%	2,821,117
Nov 3, 2025	60.35	60.84	60.20	60.67	60.15	0.80%	2,552,961
Oct 31, 2025	60.42	60.66	60.16	60.19	59.68	-1.12%	3,088,751
Oct 30, 2025	60.93	61.03	60.59	60.87	60.35	-0.16%	3,532,389
Oct 29, 2025	61.52	61.57	60.82	60.97	60.45	-1.53%	3,034,578
Oct 28, 2025	62.07	62.16	61.66	61.92	61.39	-1.26%	3,799,122
Oct 27, 2025	62.49	62.72	62.19	62.71	62.17	0.06%	2,119,981
Oct 24, 2025	62.45	62.81	62.19	62.67	62.13	0.56%	3,029,894
Oct 23, 2025	63.16	63.40	62.26	62.32	61.79	0.23%	4,898,067
Oct 22, 2025	62.00	62.77	61.80	62.18	61.65	-0.26%	3,885,002
Oct 21, 2025	62.16	62.61	62.15	62.34	61.81	-0.87%	2,526,296
Oct 20, 2025	62.68	63.14	62.65	62.89	62.35	-0.36%	2,469,845
Oct 17, 2025	62.35	63.30	62.31	63.12	62.58	1.77%	3,772,958
Oct 16, 2025	61.25	62.19	61.20	62.02	61.49	1.87%	6,915,980
Oct 15, 2025	60.23	60.96	60.19	60.88	60.36	-0.18%	5,948,363
Oct 14, 2025	60.27	61.12	60.27	60.99	60.47	1.50%	3,673,115
Oct 13, 2025	59.71	60.23	59.61	60.09	59.58	-0.56%	3,777,952
Oct 10, 2025	59.57	60.50	59.57	60.43	59.91	2.55%	5,310,821
Oct 9, 2025	59.02	59.13	58.67	58.93	58.43	0.49%	2,519,998
Oct 8, 2025	59.01	59.01	58.58	58.64	58.14	0.05%	1,821,487
Oct 7, 2025	58.34	58.93	58.24	58.61	58.11	0.05%	2,186,790
Oct 6, 2025	58.58	58.79	58.44	58.58	58.08	-0.81%	2,028,640
Oct 3, 2025	59.06	59.47	58.99	59.06	58.56	0.20%	2,229,974
Oct 2, 2025	58.88	58.98	58.68	58.94	58.44	0.22%	1,735,975
Oct 1, 2025	59.62	59.69	58.76	58.81	58.31	-0.79%	2,133,184
Sep 30, 2025	59.11	59.39	59.01	59.28	58.77	0.19%	2,026,963
Sep 29, 2025	59.00	59.21	58.71	59.17	58.66	-0.19%	2,569,772
Sep 26, 2025	59.31	59.45	59.05	59.28	58.77	-0.08%	2,850,931
Sep 25, 2025	60.19	60.30	59.29	59.33	58.82	-1.26%	2,325,309
Sep 24, 2025	60.00	60.38	59.93	60.09	59.58	-0.81%	2,281,197
Sep 23, 2025	60.46	60.58	60.20	60.58	60.06	0.15%	1,776,394
Sep 22, 2025	61.15	61.15	60.43	60.49	59.97	-1.16%	3,773,087
Sep 19, 2025	61.82	61.87	61.20	61.20	60.68	-0.42%	2,471,291
Sep 18, 2025	61.83	61.86	61.45	61.46	60.93	-1.54%	2,177,164
Sep 17, 2025	62.22	62.84	62.16	62.42	61.89	0.91%	2,283,123