Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	58.00	58.23	57.22	57.34	56.80	-0.28%	3,275,007
May 13, 2026	57.53	58.13	57.32	57.50	56.96	-0.73%	3,196,611
May 12, 2026	57.96	58.35	57.67	57.92	57.37	1.19%	3,305,672
May 11, 2026	57.72	57.77	57.02	57.24	56.70	-1.99%	3,639,508
May 8, 2026	58.52	58.62	58.19	58.40	57.85	-0.56%	4,887,581
May 7, 2026	59.48	59.56	58.70	58.73	58.18	-1.62%	4,707,103
May 6, 2026	59.85	60.02	59.37	59.70	59.14	2.19%	4,059,680
May 5, 2026	58.21	58.64	57.79	58.42	57.87	-0.49%	4,466,250
May 4, 2026	58.70	58.94	58.44	58.71	58.16	-1.76%	3,458,485
May 1, 2026	60.01	60.74	59.76	59.76	59.20	1.32%	4,545,701
Apr 30, 2026	58.00	59.27	58.00	58.98	58.42	3.66%	6,247,570
Apr 29, 2026	57.06	57.33	56.79	56.90	56.36	-1.37%	2,930,689
Apr 28, 2026	57.83	57.96	57.39	57.69	57.15	0.33%	4,249,500
Apr 27, 2026	57.99	58.24	57.49	57.50	56.96	-1.08%	4,097,163
Apr 24, 2026	58.64	58.81	57.93	58.13	57.58	1.06%	3,310,995
Apr 23, 2026	57.53	57.65	57.21	57.52	56.98	0.16%	4,081,276
Apr 22, 2026	57.12	57.56	57.05	57.43	56.89	0.83%	4,766,131
Apr 21, 2026	57.73	57.79	56.95	56.96	56.42	-1.73%	3,580,596
Apr 20, 2026	58.23	58.32	57.87	57.96	57.41	-0.97%	5,220,383
Apr 17, 2026	58.19	58.95	58.11	58.53	57.98	2.18%	5,081,694
Apr 16, 2026	57.60	57.89	57.18	57.28	56.74	-1.39%	4,229,560
Apr 15, 2026	58.02	58.32	57.78	58.09	57.54	0.48%	5,274,783
Apr 14, 2026	58.14	58.46	57.80	57.81	57.27	-0.72%	2,990,528
Apr 13, 2026	58.06	58.34	57.92	58.23	57.68	-0.19%	3,235,778
Apr 10, 2026	58.83	58.92	58.20	58.34	57.79	-0.21%	3,527,556
Apr 9, 2026	57.40	58.74	57.33	58.46	57.91	0.36%	5,624,453
Apr 8, 2026	58.20	58.34	57.79	58.25	57.70	4.58%	4,987,329
Apr 7, 2026	56.01	56.20	55.70	55.70	55.18	-0.59%	4,949,881
Apr 6, 2026	55.53	56.10	55.17	56.03	55.50	1.05%	2,927,725
Apr 2, 2026	55.43	55.76	55.08	55.45	54.93	-1.09%	6,364,388
Apr 1, 2026	55.10	56.25	54.95	56.06	55.53	-1.60%	13,873,391
Mar 31, 2026	58.56	58.78	55.65	56.97	56.43	-5.02%	18,780,923
Mar 30, 2026	59.74	60.23	59.44	59.98	59.42	1.03%	3,643,884
Mar 27, 2026	59.80	60.15	59.37	59.37	58.81	-0.74%	4,533,514
Mar 26, 2026	60.53	60.81	59.75	59.81	59.25	-1.63%	3,459,760
Mar 25, 2026	60.97	60.98	60.32	60.80	60.23	0.30%	4,613,567
Mar 24, 2026	60.55	61.17	60.47	60.62	60.05	-0.74%	3,361,327
Mar 23, 2026	61.84	62.36	61.07	61.07	60.49	-0.67%	5,502,346
Mar 20, 2026	62.12	62.24	61.35	61.48	60.90	-0.05%	9,768,228
Mar 19, 2026	61.88	62.19	61.25	61.51	60.93	-1.35%	4,173,029
Mar 18, 2026	63.44	63.61	62.32	62.35	61.76	-4.69%	6,374,435
Mar 17, 2026	65.44	66.20	65.23	65.42	64.80	-0.02%	4,054,597
Mar 16, 2026	65.23	65.66	65.12	65.43	64.81	2.15%	3,381,513
Mar 13, 2026	64.46	64.77	63.95	64.05	63.45	-0.54%	2,884,699
Mar 12, 2026	65.13	65.48	64.37	64.40	63.79	-1.12%	2,921,587
Mar 11, 2026	65.90	65.90	65.02	65.13	64.52	-1.88%	3,203,739
Mar 10, 2026	66.03	66.77	65.83	66.38	65.75	0.03%	3,232,557
Mar 9, 2026	65.98	66.55	65.51	66.36	65.74	-0.69%	4,779,553
Mar 6, 2026	66.33	66.84	66.01	66.82	66.19	-0.85%	3,811,378
Mar 5, 2026	67.83	68.05	67.23	67.39	66.76	-2.43%	4,676,377