Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	61.63	62.56	61.61	62.48	62.48	2.61%	3,222,159
Jul 1, 2026	60.33	60.93	60.17	60.89	60.89	1.28%	2,700,278
Jun 30, 2026	60.31	60.38	59.98	60.12	60.12	-1.76%	4,213,810
Jun 29, 2026	60.63	61.24	60.34	61.20	61.20	1.07%	4,967,404
Jun 26, 2026	60.89	61.06	60.49	60.55	60.55	0.02%	4,189,615
Jun 25, 2026	60.32	60.92	60.29	60.54	60.54	0.95%	3,406,571
Jun 24, 2026	59.87	60.30	59.57	59.97	59.97	1.22%	3,516,705
Jun 23, 2026	58.76	59.29	58.72	59.25	59.25	2.69%	3,133,644
Jun 22, 2026	57.86	58.36	57.64	57.70	57.70	-1.20%	2,990,693
Jun 18, 2026	57.81	58.61	57.76	58.40	58.40	1.11%	3,521,854
Jun 17, 2026	58.69	58.85	57.55	57.76	57.76	-2.13%	5,683,316
Jun 16, 2026	58.90	59.25	58.65	59.02	59.02	0.56%	2,208,940
Jun 15, 2026	59.04	59.06	58.54	58.69	58.69	-0.39%	4,479,314
Jun 12, 2026	58.92	59.13	58.54	58.92	58.92	1.03%	3,974,577
Jun 11, 2026	58.41	58.71	58.05	58.32	58.32	-0.55%	4,125,660
Jun 10, 2026	58.07	59.11	57.89	58.64	58.64	1.84%	4,674,943
Jun 9, 2026	56.62	57.89	56.48	57.58	57.58	2.66%	4,952,765
Jun 8, 2026	55.95	56.30	55.75	56.09	56.09	-1.11%	4,970,950
Jun 5, 2026	56.04	56.99	55.93	56.72	56.72	3.03%	5,817,317
Jun 4, 2026	55.56	55.66	54.75	55.05	55.05	-0.47%	4,368,408
Jun 3, 2026	55.62	55.79	55.24	55.31	55.31	-0.40%	5,411,057
Jun 2, 2026	55.76	56.03	55.34	55.53	55.53	-0.45%	5,453,427
Jun 1, 2026	55.89	56.00	55.55	55.78	55.78	-1.19%	4,960,849
May 29, 2026	57.01	57.10	56.45	56.45	56.45	-1.02%	3,474,655
May 28, 2026	57.43	57.72	56.99	57.03	57.03	-1.67%	4,194,459
May 27, 2026	58.00	58.36	57.86	58.00	58.00	1.63%	3,102,131
May 26, 2026	57.77	57.88	56.88	57.07	57.07	-0.49%	3,982,186
May 22, 2026	57.05	57.68	57.05	57.35	57.35	-0.64%	3,690,422
May 21, 2026	57.21	57.90	56.69	57.72	57.72	0.07%	3,110,991
May 20, 2026	57.35	57.98	57.03	57.68	57.68	0.80%	4,494,498
May 19, 2026	57.59	58.02	57.18	57.22	57.22	-0.14%	3,472,890
May 18, 2026	56.89	57.53	56.89	57.30	57.30	1.88%	4,492,983
May 15, 2026	56.94	56.97	56.19	56.24	56.24	-0.99%	3,138,534
May 14, 2026	58.00	58.23	57.22	57.34	56.80	-0.28%	3,275,231
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