Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	63.16	63.62	63.03	63.06	63.06	-0.33%	2,322,112
Aug 21, 2025	63.20	63.41	63.05	63.27	63.27	-0.46%	1,654,289
Aug 20, 2025	62.98	63.70	62.96	63.56	63.56	2.57%	3,005,467
Aug 19, 2025	61.38	61.97	61.37	61.97	61.97	1.11%	1,991,445
Aug 18, 2025	60.95	61.42	60.86	61.29	61.29	0.48%	1,880,094
Aug 15, 2025	61.34	61.38	60.96	61.00	61.00	-1.10%	2,007,103
Aug 14, 2025	61.70	61.90	61.56	61.68	61.16	-1.22%	1,959,438
Aug 13, 2025	61.67	62.49	61.57	62.44	61.91	2.23%	2,341,716
Aug 12, 2025	60.93	61.14	60.65	61.08	60.56	0.30%	1,897,151
Aug 11, 2025	60.83	60.99	60.69	60.90	60.38	-0.26%	1,595,150
Aug 8, 2025	61.02	61.18	60.84	61.06	60.54	-0.42%	2,120,506
Aug 7, 2025	61.26	61.53	61.02	61.32	60.80	0.84%	2,981,989
Aug 6, 2025	60.30	60.85	60.10	60.81	60.29	1.13%	2,928,556
Aug 5, 2025	59.96	60.27	59.85	60.13	59.62	-0.07%	2,426,954
Aug 4, 2025	60.11	60.29	59.82	60.17	59.66	-0.50%	2,025,842
Aug 1, 2025	60.23	60.51	59.97	60.47	59.96	3.49%	2,718,590
Jul 31, 2025	58.90	59.34	58.16	58.43	57.93	-0.98%	3,391,423
Jul 30, 2025	59.48	59.68	58.92	59.01	58.51	-0.54%	2,250,961
Jul 29, 2025	59.35	59.47	59.02	59.33	58.83	0.20%	2,837,451
Jul 28, 2025	59.78	59.86	59.15	59.21	58.71	-2.02%	1,823,535
Jul 25, 2025	60.16	60.45	60.13	60.43	59.92	-1.00%	1,685,393
Jul 24, 2025	60.99	61.29	60.91	61.04	60.52	0.26%	2,444,649
Jul 23, 2025	60.29	60.93	60.25	60.88	60.36	0.89%	2,832,117
Jul 22, 2025	59.90	60.61	59.89	60.34	59.83	1.14%	2,941,989
Jul 21, 2025	59.70	59.93	59.58	59.66	59.15	-0.07%	1,804,099
Jul 18, 2025	59.89	60.02	59.68	59.70	59.19	-0.15%	1,418,656
Jul 17, 2025	59.77	59.98	59.53	59.79	59.28	-0.88%	2,230,795
Jul 16, 2025	60.01	60.35	59.98	60.32	59.81	0.10%	2,517,903
Jul 15, 2025	60.59	60.63	59.92	60.26	59.75	-1.16%	2,055,902
Jul 14, 2025	61.09	61.42	60.92	60.97	60.45	0.30%	2,399,787
Jul 11, 2025	60.96	60.99	60.55	60.79	60.27	-1.11%	2,015,444
Jul 10, 2025	61.00	61.67	60.96	61.47	60.95	1.10%	1,971,200
Jul 9, 2025	60.68	60.80	60.46	60.80	60.28	-0.18%	1,644,631
Jul 8, 2025	60.86	61.19	60.66	60.91	60.39	-0.81%	2,092,593
Jul 7, 2025	61.40	61.64	61.29	61.41	60.89	0.07%	1,852,962
Jul 3, 2025	61.21	61.52	61.07	61.37	60.85	-0.03%	991,909
Jul 2, 2025	60.62	61.45	60.61	61.39	60.87	-0.15%	1,795,676
Jul 1, 2025	61.18	61.72	61.07	61.48	60.96	0.51%	2,072,643
Jun 30, 2025	60.92	61.20	60.67	61.17	60.65	0.41%	2,310,687
Jun 27, 2025	60.70	61.05	60.59	60.92	60.40	0.40%	1,982,299
Jun 26, 2025	61.03	61.11	60.37	60.68	60.17	-1.00%	2,523,979
Jun 25, 2025	61.68	61.86	61.25	61.29	60.77	-1.68%	1,836,226
Jun 24, 2025	62.92	62.94	62.23	62.34	61.81	-0.02%	4,008,505
Jun 23, 2025	61.26	62.37	61.24	62.35	61.82	1.76%	2,956,678
Jun 20, 2025	61.82	61.84	61.16	61.27	60.75	-1.34%	2,246,737
Jun 18, 2025	62.38	62.40	62.05	62.10	61.57	-0.18%	1,634,274
Jun 17, 2025	62.66	62.75	62.15	62.21	61.68	-0.91%	1,956,593
Jun 16, 2025	63.02	63.55	62.78	62.78	62.25	0.18%	2,409,062
Jun 13, 2025	63.12	63.34	62.58	62.67	62.14	-1.54%	1,987,930
Jun 12, 2025	63.38	63.65	63.23	63.65	63.11	1.13%	1,698,174