Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	62.35	65.07	62.07	63.99	-	2.86%	2,816,141
Dec 8, 2025	62.87	63.06	61.93	62.21	62.21	-7.03%	5,132,208
Dec 5, 2025	66.41	66.99	66.33	66.92	66.91	0.63%	3,560,469
Dec 4, 2025	66.96	67.13	66.40	66.50	66.50	-0.42%	2,467,073
Dec 3, 2025	67.05	67.61	66.68	66.78	66.78	-0.29%	2,452,006
Dec 2, 2025	66.87	67.21	66.35	66.97	66.97	-1.36%	3,943,177
Dec 1, 2025	68.67	68.75	67.83	67.89	67.89	-0.40%	3,396,093
Nov 28, 2025	67.80	68.32	67.76	68.16	68.16	0.65%	3,749,386
Nov 26, 2025	67.76	67.82	67.51	67.73	67.72	-0.05%	1,980,262
Nov 25, 2025	67.48	68.07	67.46	67.76	67.76	1.06%	2,100,771
Nov 24, 2025	67.65	67.70	66.93	67.05	67.05	-1.32%	2,485,029
Nov 21, 2025	67.24	68.10	67.14	67.95	67.95	1.89%	3,240,304
Nov 20, 2025	66.34	66.80	66.15	66.69	66.69	0.70%	3,024,298
Nov 19, 2025	66.94	67.01	66.19	66.23	66.23	-0.88%	1,926,341
Nov 18, 2025	66.67	66.95	66.40	66.81	66.81	0.30%	2,321,673
Nov 17, 2025	66.78	67.08	66.50	66.61	66.61	-0.05%	1,958,170
Nov 14, 2025	67.28	67.46	66.58	66.65	66.64	-1.81%	2,812,272
Nov 13, 2025	67.95	68.35	67.66	67.87	67.87	-1.08%	2,062,567
Nov 12, 2025	68.28	68.87	68.09	68.61	68.61	-0.13%	1,949,538
Nov 11, 2025	69.05	69.05	68.64	68.70	68.70	0.43%	2,316,482
Nov 10, 2025	68.63	68.64	68.14	68.41	68.41	-1.07%	2,570,671
Nov 7, 2025	68.01	69.28	67.95	69.15	69.15	0.92%	3,570,777
Nov 6, 2025	68.55	68.91	68.26	68.52	67.94	-0.62%	2,336,530
Nov 5, 2025	68.58	69.01	68.38	68.95	68.36	0.79%	2,954,118
Nov 4, 2025	68.04	68.44	67.85	68.41	67.83	0.23%	2,507,659
Nov 3, 2025	67.89	68.44	67.73	68.25	67.67	0.80%	2,269,298
Oct 31, 2025	67.97	68.24	67.68	67.71	67.13	-1.12%	2,745,556
Oct 30, 2025	68.55	68.66	68.16	68.48	67.89	-0.16%	3,139,901
Oct 29, 2025	69.21	69.27	68.42	68.59	68.00	-1.53%	2,697,402
Oct 28, 2025	69.83	69.93	69.36	69.66	69.06	-1.26%	3,376,997
Oct 27, 2025	70.30	70.56	69.96	70.55	69.95	0.06%	1,884,427
Oct 24, 2025	70.26	70.66	69.96	70.50	69.90	0.56%	2,693,239
Oct 23, 2025	71.06	71.33	70.04	70.11	69.51	0.23%	4,353,837
Oct 22, 2025	69.75	70.62	69.53	69.95	69.35	-0.26%	3,453,335
Oct 21, 2025	69.93	70.43	69.92	70.13	69.53	-0.87%	2,245,596
Oct 20, 2025	70.52	71.03	70.48	70.75	70.15	-0.36%	2,195,417
Oct 17, 2025	70.14	71.21	70.10	71.01	70.40	1.77%	3,353,740
Oct 16, 2025	68.91	69.96	68.84	69.77	69.18	1.87%	6,147,537
Oct 15, 2025	67.76	68.57	67.71	68.49	67.90	-0.18%	5,287,433
Oct 14, 2025	67.80	68.76	67.80	68.61	68.03	1.50%	3,264,991
Oct 13, 2025	67.17	67.75	67.06	67.60	67.02	-0.56%	3,358,179
Oct 10, 2025	67.02	68.06	67.02	67.98	67.40	2.55%	4,720,729
Oct 9, 2025	66.40	66.52	66.00	66.30	65.73	0.49%	2,239,998
Oct 8, 2025	66.39	66.39	65.90	65.97	65.41	0.05%	1,619,099
Oct 7, 2025	65.63	66.30	65.52	65.94	65.37	0.05%	1,943,813
Oct 6, 2025	65.90	66.13	65.75	65.90	65.34	-0.81%	1,803,235
Oct 3, 2025	66.44	66.90	66.36	66.44	65.87	0.20%	1,982,199
Oct 2, 2025	66.24	66.35	66.02	66.31	65.74	0.22%	1,543,088
Oct 1, 2025	67.07	67.15	66.11	66.16	65.60	-0.79%	1,896,163
Sep 30, 2025	66.50	66.81	66.39	66.69	66.12	0.19%	1,801,744