Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	57.53	57.65	57.21	57.52	57.52	0.16%	4,075,504
Apr 22, 2026	57.12	57.56	57.05	57.43	57.43	0.83%	4,760,583
Apr 21, 2026	57.73	57.79	56.95	56.96	56.96	-1.73%	3,574,494
Apr 20, 2026	58.23	58.32	57.87	57.96	57.96	-0.97%	5,218,842
Apr 17, 2026	58.19	58.95	58.11	58.53	58.53	2.18%	5,076,346
Apr 16, 2026	57.60	57.89	57.18	57.28	57.28	-1.39%	4,226,352
Apr 15, 2026	58.02	58.32	57.78	58.09	58.09	0.48%	5,273,292
Apr 14, 2026	58.14	58.46	57.80	57.81	57.81	-0.72%	2,978,271
Apr 13, 2026	58.06	58.34	57.92	58.23	58.23	-0.19%	3,235,695
Apr 10, 2026	58.83	58.92	58.20	58.34	58.34	-0.21%	3,526,777
Apr 9, 2026	57.40	58.74	57.33	58.46	58.46	0.36%	5,623,731
Apr 8, 2026	58.20	58.34	57.79	58.25	58.25	4.58%	4,986,438
Apr 7, 2026	56.01	56.20	55.70	55.70	55.70	-0.59%	4,941,088
Apr 6, 2026	55.53	56.10	55.17	56.03	56.03	1.05%	2,927,462
Apr 2, 2026	55.43	55.76	55.08	55.45	55.45	-1.09%	6,361,572
Apr 1, 2026	55.10	56.25	54.95	56.06	56.06	-1.60%	13,870,684
Mar 31, 2026	58.56	58.78	55.65	56.97	56.97	-5.02%	18,764,059
Mar 30, 2026	59.74	60.23	59.44	59.98	59.98	1.03%	3,613,284
Mar 27, 2026	59.80	60.15	59.37	59.37	59.37	-0.74%	4,528,122
Mar 26, 2026	60.53	60.81	59.75	59.81	59.81	-1.63%	3,457,729
Mar 25, 2026	60.97	60.98	60.32	60.80	60.80	0.30%	4,606,711
Mar 24, 2026	60.55	61.17	60.47	60.62	60.62	-0.74%	3,348,735
Mar 23, 2026	61.84	62.36	61.07	61.07	61.07	-0.67%	5,486,122
Mar 20, 2026	62.12	62.24	61.35	61.48	61.48	-0.05%	9,737,774
Mar 19, 2026	61.88	62.19	61.25	61.51	61.51	-1.35%	4,160,250
Mar 18, 2026	63.44	63.61	62.32	62.35	62.35	-4.69%	6,368,601
Mar 17, 2026	65.44	66.20	65.23	65.42	65.42	-0.02%	4,039,843
Mar 16, 2026	65.23	65.66	65.12	65.43	65.43	2.15%	3,362,599
Mar 13, 2026	64.46	64.77	63.95	64.05	64.05	-0.54%	2,884,469
Mar 12, 2026	65.13	65.48	64.37	64.40	64.40	-1.12%	2,920,674
Mar 11, 2026	65.90	65.90	65.02	65.13	65.13	-1.88%	3,203,735
Mar 10, 2026	66.03	66.77	65.83	66.38	66.38	0.03%	3,228,177
Mar 9, 2026	65.98	66.55	65.51	66.36	66.36	-0.69%	4,779,157
Mar 6, 2026	66.33	66.84	66.01	66.82	66.82	-0.85%	3,811,261
Mar 5, 2026	67.83	68.05	67.23	67.39	67.39	-2.43%	4,671,606
Mar 4, 2026	69.10	69.10	68.46	69.07	69.07	-0.12%	2,919,683
Mar 3, 2026	69.02	69.37	68.45	69.15	69.15	-3.26%	4,825,826
Mar 2, 2026	72.15	72.24	71.13	71.48	71.48	-3.08%	3,415,634
Feb 27, 2026	73.33	73.92	73.22	73.75	73.75	0.64%	2,714,620
Feb 26, 2026	73.51	73.75	73.04	73.28	72.73	0.11%	2,606,456
Feb 25, 2026	73.38	73.55	72.77	73.20	72.65	-1.86%	2,833,404
Feb 24, 2026	74.50	74.74	74.13	74.59	74.03	0.82%	4,002,435
Feb 23, 2026	73.11	74.21	73.08	73.98	73.43	1.02%	4,884,785
Feb 20, 2026	72.60	73.28	72.32	73.23	72.68	1.69%	3,670,765
Feb 19, 2026	72.16	72.30	71.77	72.01	71.47	-0.57%	3,521,067
Feb 18, 2026	73.09	73.29	72.19	72.42	71.88	-2.08%	4,147,757
Feb 17, 2026	74.32	74.39	73.31	73.96	73.41	-0.84%	4,297,324
Feb 13, 2026	74.28	74.98	73.92	74.59	74.03	1.54%	7,035,200
Feb 12, 2026	71.98	73.95	71.45	73.46	72.91	0.26%	8,134,393
Feb 11, 2026	72.40	73.32	72.05	73.27	72.72	1.81%	3,432,547