Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	59.74	60.23	59.44	59.98	59.98	1.03%	3,613,284
Mar 27, 2026	59.80	60.15	59.37	59.37	59.37	-0.74%	4,528,122
Mar 26, 2026	60.53	60.81	59.75	59.81	59.81	-1.63%	3,457,729
Mar 25, 2026	60.97	60.98	60.32	60.80	60.80	0.30%	4,606,711
Mar 24, 2026	60.55	61.17	60.47	60.62	60.62	-0.74%	3,348,735
Mar 23, 2026	61.84	62.36	61.07	61.07	61.07	-0.67%	5,486,122
Mar 20, 2026	62.12	62.24	61.35	61.48	61.48	-0.05%	9,737,774
Mar 19, 2026	61.88	62.19	61.25	61.51	61.51	-1.35%	4,160,250
Mar 18, 2026	63.44	63.61	62.32	62.35	62.35	-4.69%	6,368,601
Mar 17, 2026	65.44	66.20	65.23	65.42	65.42	-0.02%	4,039,843
Mar 16, 2026	65.23	65.66	65.12	65.43	65.43	2.15%	3,362,599
Mar 13, 2026	64.46	64.77	63.95	64.05	64.05	-0.54%	2,884,469
Mar 12, 2026	65.13	65.48	64.37	64.40	64.40	-1.12%	2,920,674
Mar 11, 2026	65.90	65.90	65.02	65.13	65.13	-1.88%	3,203,735
Mar 10, 2026	66.03	66.77	65.83	66.38	66.38	0.03%	3,228,177
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