Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.23	60.51	59.97	60.47	60.47	3.49%	2,718,540
Jul 31, 2025	58.90	59.34	58.16	58.43	58.43	-0.98%	3,391,423
Jul 30, 2025	59.48	59.68	58.92	59.01	59.01	-0.54%	2,250,961
Jul 29, 2025	59.35	59.47	59.02	59.33	59.33	0.20%	2,837,451
Jul 28, 2025	59.78	59.86	59.15	59.21	59.21	-2.02%	1,823,535
Jul 25, 2025	60.16	60.45	60.13	60.43	60.43	-1.00%	1,685,393
Jul 24, 2025	60.99	61.29	60.91	61.04	61.04	0.26%	2,444,649
Jul 23, 2025	60.29	60.93	60.25	60.88	60.88	0.89%	2,832,117
Jul 22, 2025	59.90	60.61	59.89	60.34	60.34	1.14%	2,941,989
Jul 21, 2025	59.70	59.93	59.58	59.66	59.66	-0.07%	1,804,099
Jul 18, 2025	59.89	60.02	59.68	59.70	59.70	-0.15%	1,418,656
Jul 17, 2025	59.77	59.98	59.53	59.79	59.79	-0.88%	2,230,795
Jul 16, 2025	60.01	60.35	59.98	60.32	60.32	0.10%	2,517,903
Jul 15, 2025	60.59	60.63	59.92	60.26	60.26	-1.16%	2,055,902
Jul 14, 2025	61.09	61.42	60.92	60.97	60.97	0.30%	2,399,787
Jul 11, 2025	60.96	60.99	60.55	60.79	60.79	-1.11%	2,015,444
Jul 10, 2025	61.00	61.67	60.96	61.47	61.47	1.10%	1,971,200
Jul 9, 2025	60.68	60.80	60.46	60.80	60.80	-0.18%	1,644,631
Jul 8, 2025	60.86	61.19	60.66	60.91	60.91	-0.81%	2,092,593
Jul 7, 2025	61.40	61.64	61.29	61.41	61.41	0.07%	1,852,962
Jul 3, 2025	61.21	61.52	61.07	61.37	61.37	-0.03%	991,909
Jul 2, 2025	60.62	61.45	60.61	61.39	61.39	-0.15%	1,795,676
Jul 1, 2025	61.18	61.72	61.07	61.48	61.48	0.51%	2,072,643
Jun 30, 2025	60.92	61.20	60.67	61.17	61.17	0.41%	2,310,687
Jun 27, 2025	60.70	61.05	60.59	60.92	60.92	0.40%	1,982,299
Jun 26, 2025	61.03	61.11	60.37	60.68	60.68	-1.00%	2,523,979
Jun 25, 2025	61.68	61.86	61.25	61.29	61.29	-1.68%	1,836,226
Jun 24, 2025	62.92	62.94	62.23	62.34	62.34	-0.02%	4,008,505
Jun 23, 2025	61.26	62.37	61.24	62.35	62.35	1.76%	2,956,678
Jun 20, 2025	61.82	61.84	61.16	61.27	61.27	-1.34%	2,246,737
Jun 18, 2025	62.38	62.40	62.05	62.10	62.10	-0.18%	1,634,274
Jun 17, 2025	62.66	62.75	62.15	62.21	62.21	-0.91%	1,956,593
Jun 16, 2025	63.02	63.55	62.78	62.78	62.78	0.18%	2,409,062
Jun 13, 2025	63.12	63.34	62.58	62.67	62.67	-1.54%	1,987,930
Jun 12, 2025	63.38	63.65	63.23	63.65	63.65	1.13%	1,698,174
Jun 11, 2025	62.90	63.11	62.85	62.94	62.94	-0.30%	2,031,734
Jun 10, 2025	63.16	63.16	62.85	63.13	63.13	0.61%	1,525,069
Jun 9, 2025	62.60	62.97	62.32	62.75	62.75	-0.43%	2,086,279
Jun 6, 2025	62.69	63.08	62.68	63.02	63.02	-0.08%	1,661,234
Jun 5, 2025	63.30	63.36	62.91	63.07	63.07	-0.02%	1,661,501
Jun 4, 2025	62.80	63.28	62.60	63.08	63.08	0.59%	1,750,773
Jun 3, 2025	62.97	63.10	62.64	62.71	62.71	-1.10%	2,553,316
Jun 2, 2025	63.47	63.59	63.05	63.41	63.41	-0.67%	2,728,088
May 30, 2025	63.58	63.91	63.51	63.84	63.84	0.42%	2,356,356
May 29, 2025	63.23	63.58	63.12	63.57	63.57	0.43%	2,144,575
May 28, 2025	63.07	63.42	63.01	63.30	63.30	-0.69%	2,032,017
May 27, 2025	63.76	64.08	63.60	63.74	63.74	-0.06%	1,836,583
May 23, 2025	63.33	63.78	62.92	63.78	63.78	0.74%	1,460,798
May 22, 2025	63.04	63.50	62.84	63.31	63.31	-0.24%	1,849,713
May 21, 2025	63.41	63.73	63.33	63.46	63.46	0.27%	1,471,777