Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	66.03	66.07	65.88	65.90	-	-0.69%	260,409
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
Feb 10, 2026	71.64	72.34	71.42	71.97	71.43	0.85%	2,084,251
Feb 9, 2026	71.57	71.76	70.80	71.36	70.82	-1.05%	2,668,954
Feb 6, 2026	71.49	72.16	71.39	72.12	71.58	0.77%	2,915,031
Feb 5, 2026	71.15	71.76	70.64	71.57	71.03	1.10%	3,854,810
Feb 4, 2026	70.62	71.15	70.56	70.79	70.26	2.37%	4,273,941
Feb 3, 2026	67.78	69.54	67.70	69.15	68.63	0.55%	3,385,737
Feb 2, 2026	68.91	68.96	68.29	68.77	68.25	0.60%	2,868,368
Jan 30, 2026	68.16	68.36	67.78	68.36	67.85	1.23%	3,352,858
Jan 29, 2026	67.10	67.73	67.02	67.53	67.02	1.50%	2,906,612
Jan 28, 2026	66.60	66.93	66.30	66.53	66.03	-1.52%	3,167,755
Jan 27, 2026	67.58	67.82	67.29	67.56	67.05	0.37%	4,382,682
Jan 26, 2026	66.79	67.57	66.79	67.31	66.81	0.46%	5,076,139
Jan 23, 2026	65.88	67.04	65.86	67.00	66.50	2.24%	3,717,003
Jan 22, 2026	64.93	65.74	64.91	65.53	65.04	1.08%	4,785,313
Jan 21, 2026	65.38	65.48	64.48	64.83	64.34	-0.11%	3,338,408
Jan 20, 2026	64.04	64.96	63.96	64.90	64.41	0.60%	3,939,920
Jan 16, 2026	64.41	64.52	63.82	64.51	64.03	0.47%	3,142,231
Jan 15, 2026	64.38	64.62	64.10	64.21	63.73	-1.71%	2,041,498
Jan 14, 2026	64.73	65.36	64.73	65.33	64.84	0.97%	2,656,472
Jan 13, 2026	64.31	64.72	64.24	64.70	64.21	0.43%	2,424,671
Jan 12, 2026	64.38	64.55	64.12	64.42	63.94	0.34%	2,221,776
Jan 9, 2026	63.60	64.24	63.56	64.20	63.72	1.36%	2,654,695
Jan 8, 2026	61.86	63.35	61.78	63.34	62.86	1.15%	3,909,581
Jan 7, 2026	63.04	63.16	62.36	62.62	62.15	-2.88%	3,157,352
Jan 6, 2026	63.93	64.56	63.84	64.48	64.00	1.16%	2,422,157
Jan 5, 2026	63.39	63.91	63.02	63.74	63.26	-2.01%	2,883,773
Jan 2, 2026	65.31	65.32	64.74	65.05	64.56	-0.54%	1,646,026
Dec 31, 2025	65.64	65.70	65.34	65.40	64.91	-0.34%	952,089
Dec 30, 2025	65.54	65.74	65.51	65.62	65.13	-0.23%	988,630
Dec 29, 2025	65.68	65.98	65.61	65.77	65.28	-0.62%	1,823,296
Dec 26, 2025	65.80	66.29	65.80	66.18	65.68	0.29%	1,293,460