Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	54.82	55.58	54.82	55.54	55.54	-0.18%	2,737,362
Feb 19, 2025	54.80	55.69	54.67	55.64	55.64	1.31%	4,614,203
Feb 18, 2025	54.53	54.96	54.32	54.92	54.92	0.05%	3,548,312
Feb 14, 2025	55.69	55.78	54.88	54.89	54.89	-1.91%	2,502,358
Feb 13, 2025	55.33	56.36	55.13	55.96	55.96	-5.38%	9,925,255
Feb 12, 2025	58.78	59.30	58.62	59.14	59.14	0.37%	2,273,382
Feb 11, 2025	58.58	58.93	58.40	58.92	58.92	1.13%	2,744,002
Feb 10, 2025	58.54	58.58	58.20	58.26	58.26	-0.02%	2,560,403
Feb 7, 2025	58.22	58.34	57.92	58.27	58.27	0.34%	1,637,646
Feb 6, 2025	58.03	58.14	57.83	58.07	58.07	-0.31%	1,546,606
Feb 5, 2025	58.10	58.31	57.76	58.25	58.25	1.75%	1,723,199
Feb 4, 2025	57.61	57.65	57.24	57.25	57.25	-0.69%	1,568,457
Feb 3, 2025	56.93	57.82	56.93	57.65	57.65	0.47%	1,860,628
Jan 31, 2025	57.67	58.00	57.37	57.38	57.38	-1.58%	1,763,079
Jan 30, 2025	58.10	58.47	57.79	58.30	58.30	1.80%	3,443,301
Jan 29, 2025	57.53	57.63	57.12	57.27	57.27	-0.37%	3,445,856
Jan 28, 2025	58.22	58.24	57.39	57.48	57.48	-1.12%	2,911,769
Jan 27, 2025	57.66	58.25	57.48	58.13	58.13	2.88%	2,920,648
Jan 24, 2025	56.66	56.81	56.46	56.50	56.50	-0.30%	2,940,044
Jan 23, 2025	56.59	56.75	56.29	56.67	56.67	1.11%	2,170,593
Jan 22, 2025	56.65	56.66	55.99	56.05	56.05	-1.51%	2,129,764
Jan 21, 2025	56.79	57.10	56.60	56.91	56.91	2.25%	3,018,280
Jan 17, 2025	56.02	56.28	55.60	55.66	55.66	0.40%	3,801,435
Jan 16, 2025	54.82	55.57	54.76	55.44	55.44	1.32%	1,801,229
Jan 15, 2025	55.07	55.14	54.60	54.72	54.72	-0.04%	2,640,371
Jan 14, 2025	54.72	54.86	54.61	54.74	54.74	-0.53%	2,557,537
Jan 13, 2025	54.88	55.16	54.76	55.03	55.03	-0.18%	1,850,926
Jan 10, 2025	55.63	55.77	55.08	55.13	55.13	-1.80%	2,718,431
Jan 8, 2025	55.58	56.15	55.29	56.14	56.14	0.52%	1,976,605
Jan 7, 2025	56.04	56.43	55.83	55.85	55.85	0.76%	2,260,712
Jan 6, 2025	55.56	55.85	55.30	55.43	55.43	-1.91%	2,128,993
Jan 3, 2025	57.03	57.04	56.46	56.51	56.51	-0.02%	2,346,019
Jan 2, 2025	56.89	57.05	56.50	56.52	56.52	-0.32%	1,911,650
Dec 31, 2024	56.86	57.19	56.45	56.70	56.70	-0.11%	1,553,888
Dec 30, 2024	57.17	57.21	56.64	56.76	56.76	-1.22%	2,063,731
Dec 27, 2024	57.26	57.65	57.26	57.46	57.46	-0.10%	1,809,310
Dec 26, 2024	57.00	57.61	57.00	57.52	57.52	0.58%	1,868,937
Dec 24, 2024	57.08	57.26	57.03	57.19	57.19	-	947,364
Dec 23, 2024	57.27	57.33	56.93	57.19	57.19	0.05%	2,092,733
Dec 20, 2024	56.96	57.67	56.87	57.16	57.16	-0.68%	7,528,324
Dec 19, 2024	57.70	57.83	57.32	57.55	57.55	-0.48%	2,268,867
Dec 18, 2024	58.70	58.90	57.83	57.83	57.83	-2.48%	3,107,274
Dec 17, 2024	58.97	59.52	58.94	59.30	59.30	-0.03%	2,216,774
Dec 16, 2024	58.96	59.90	58.94	59.32	59.32	0.76%	3,580,664
Dec 13, 2024	58.97	58.97	58.61	58.87	58.87	0.27%	1,291,256
Dec 12, 2024	58.56	59.21	58.53	58.71	58.71	-0.12%	2,295,191
Dec 11, 2024	58.94	59.24	58.72	58.78	58.78	0.12%	2,400,197
Dec 10, 2024	58.56	58.84	58.37	58.71	58.71	-0.22%	3,382,086
Dec 9, 2024	58.59	59.07	58.45	58.84	58.84	-0.34%	3,356,717
Dec 6, 2024	59.64	59.72	58.90	59.04	59.04	-0.86%	1,757,800
Dec 5, 2024	59.49	59.69	59.39	59.55	59.55	0.30%	1,231,021
Dec 4, 2024	58.91	59.40	58.85	59.37	59.37	-0.02%	1,643,826
Dec 3, 2024	59.88	59.91	59.32	59.38	59.38	-0.88%	1,756,956
Dec 2, 2024	59.96	59.99	59.52	59.91	59.91	0.12%	2,203,408
Nov 29, 2024	59.70	59.90	59.53	59.84	59.84	0.17%	1,233,415
Nov 27, 2024	59.74	60.02	59.69	59.74	59.74	1.08%	1,781,232
Nov 26, 2024	59.28	59.28	58.85	59.10	59.10	0.54%	2,118,666
Nov 25, 2024	58.95	59.15	58.68	58.78	58.78	0.29%	2,773,114
Nov 22, 2024	58.27	58.87	58.24	58.61	58.61	1.70%	3,004,003
Nov 21, 2024	57.22	57.66	57.17	57.63	57.63	0.14%	2,930,273
Nov 20, 2024	57.50	57.64	56.98	57.55	57.55	-0.54%	2,853,885
Nov 19, 2024	57.51	57.97	57.48	57.86	57.86	-0.07%	2,002,882
Nov 18, 2024	57.28	58.03	57.28	57.90	57.90	0.87%	3,624,010
Nov 15, 2024	57.09	57.57	56.87	57.40	57.40	-	2,057,759
Nov 14, 2024	57.45	57.65	57.37	57.40	57.40	0.03%	2,050,202
Nov 13, 2024	57.34	57.54	56.97	57.38	57.38	-0.33%	1,733,833
Nov 12, 2024	57.61	57.73	57.41	57.57	57.57	-1.13%	2,919,310
Nov 11, 2024	58.50	58.66	58.16	58.23	58.23	-1.31%	3,118,934
Nov 8, 2024	58.69	59.01	58.54	59.00	59.00	-1.02%	3,283,741
Nov 7, 2024	59.54	59.80	59.42	59.61	59.13	0.57%	1,642,523
Nov 6, 2024	60.04	60.07	59.06	59.27	58.80	-3.88%	2,201,453
Nov 5, 2024	61.37	61.73	61.22	61.66	61.17	0.57%	1,169,043
Nov 4, 2024	61.72	61.88	61.30	61.31	60.82	-0.02%	1,410,950
Nov 1, 2024	61.77	61.84	61.29	61.32	60.83	0.67%	1,789,242
Oct 31, 2024	60.92	61.12	60.75	60.91	60.42	-1.12%	2,895,973
Oct 30, 2024	61.60	61.90	61.57	61.60	61.11	-1.11%	1,543,703
Oct 29, 2024	62.25	62.47	62.01	62.29	61.79	-0.40%	2,270,271
Oct 28, 2024	62.28	62.61	62.24	62.54	62.04	1.38%	1,681,514
Oct 25, 2024	61.98	62.07	61.64	61.69	61.20	-0.98%	1,512,274
Oct 24, 2024	62.33	62.42	61.96	62.30	61.80	2.74%	2,631,075
Oct 23, 2024	60.23	60.65	60.17	60.64	60.16	-2.00%	2,642,157
Oct 22, 2024	61.77	62.02	61.67	61.88	61.39	-0.67%	1,828,530
Oct 21, 2024	62.64	62.79	62.19	62.30	61.80	-1.03%	941,237
Oct 18, 2024	62.60	63.01	62.41	62.95	62.45	0.11%	1,184,766
Oct 17, 2024	63.18	63.33	62.87	62.88	62.38	-0.47%	1,939,356
Oct 16, 2024	63.26	63.36	62.97	63.18	62.68	-0.22%	1,296,334
Oct 15, 2024	63.53	63.91	63.25	63.32	62.81	0.36%	1,422,492
Oct 14, 2024	62.73	63.15	62.64	63.09	62.59	0.48%	730,662
Oct 11, 2024	62.81	62.97	62.73	62.79	62.29	0.63%	997,066
Oct 10, 2024	62.66	62.74	62.30	62.40	61.90	-0.79%	985,632
Oct 9, 2024	62.64	62.98	62.60	62.90	62.40	0.02%	1,089,837
Oct 8, 2024	62.68	62.92	62.43	62.89	62.39	1.06%	1,106,515
Oct 7, 2024	62.66	62.70	62.20	62.23	61.73	-0.97%	1,266,784
Oct 4, 2024	62.25	62.89	62.17	62.84	62.34	-0.11%	1,320,252
Oct 3, 2024	63.44	63.48	62.80	62.91	62.41	-1.92%	1,648,707
Oct 2, 2024	64.32	64.43	64.06	64.14	63.63	-0.77%	2,381,340
Oct 1, 2024	64.69	64.76	64.38	64.64	64.12	-0.49%	4,307,910
Sep 30, 2024	65.46	65.49	64.62	64.96	64.44	-0.73%	1,876,582
Sep 27, 2024	65.56	65.87	65.38	65.44	64.92	0.31%	1,392,412
Sep 26, 2024	64.72	65.31	64.53	65.24	64.72	-0.09%	1,333,928