Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	65.96	66.62	65.78	66.44	66.44	1.81%	3,286,059
Oct 30, 2026	65.17	65.81	65.10	65.26	65.26	1.68%	8,109,194
Oct 29, 2026	64.35	64.67	63.77	64.18	64.18	0.38%	4,839,952
Oct 28, 2026	63.40	64.24	63.40	63.94	63.94	-1.71%	10,128,411
Oct 27, 2026	64.99	65.23	64.88	65.05	65.05	-0.85%	3,098,161
Oct 26, 2026	65.97	66.23	65.54	65.61	65.61	-0.94%	1,872,714
Oct 23, 2026	66.97	67.17	65.91	66.23	66.23	-1.15%	3,249,484
Oct 22, 2026	65.37	67.03	65.26	67.00	67.00	4.04%	4,242,314
Oct 21, 2026	64.93	65.00	64.13	64.40	64.40	-1.26%	3,127,385
Oct 20, 2026	65.63	65.98	64.62	65.22	65.22	0.11%	5,077,300
Oct 19, 2026	65.14	65.42	64.97	65.15	65.15	-1.53%	2,770,441
Oct 16, 2026	65.51	66.46	65.44	66.16	66.16	2.34%	5,506,790
Oct 15, 2026	65.30	65.95	64.43	64.65	64.65	1.24%	7,752,455
Oct 14, 2026	63.17	63.89	62.99	63.86	63.86	2.19%	2,693,541
Oct 13, 2026	63.69	63.73	62.43	62.49	62.49	-0.73%	2,393,816
Oct 12, 2026	62.53	62.95	62.27	62.95	62.95	1.11%	2,155,284
Oct 9, 2026	61.75	62.26	61.74	62.26	62.26	0.52%	2,083,292
Oct 8, 2026	61.26	61.95	61.14	61.94	61.94	1.57%	2,976,156
Oct 7, 2026	61.08	61.26	60.88	60.98	60.98	0.30%	2,872,699
Oct 6, 2026	60.34	60.99	60.24	60.80	60.80	1.37%	2,921,997
Oct 5, 2026	59.67	60.08	59.54	59.98	59.98	0.47%	2,655,763
Oct 2, 2026	59.89	59.99	59.41	59.70	59.70	0.20%	3,045,785
Oct 1, 2026	59.83	59.94	59.22	59.58	59.58	-1.89%	4,925,422
Sep 30, 2026	62.25	62.25	60.71	60.73	60.73	-0.83%	3,242,776
Sep 29, 2026	61.38	61.47	60.90	61.24	61.24	-2.06%	3,571,376
Sep 28, 2026	62.09	62.55	61.75	62.53	62.53	-0.02%	2,820,133
Sep 25, 2026	62.05	62.56	61.89	62.54	62.54	0.47%	2,724,467
Sep 24, 2026	62.61	62.87	62.13	62.25	62.25	0.14%	2,395,083
Sep 23, 2026	62.72	62.95	62.00	62.16	62.16	-1.22%	1,997,606
Sep 22, 2026	63.02	63.25	62.71	62.93	62.93	1.22%	1,987,229
Sep 21, 2026	62.23	62.38	61.86	62.17	62.17	0.57%	2,028,027
Sep 18, 2026	61.73	61.99	61.54	61.82	61.82	-0.64%	2,629,810
Sep 17, 2026	62.58	62.67	62.01	62.22	62.22	-0.35%	2,138,283
Sep 16, 2026	62.45	62.72	62.32	62.44	62.44	-	2,302,898
Sep 15, 2026	62.55	62.98	62.42	62.44	62.44	-1.78%	2,828,585
Sep 14, 2026	63.36	63.86	62.99	63.57	63.57	2.50%	4,346,926
Sep 11, 2026	61.97	62.16	61.69	62.02	62.02	0.63%	3,131,917
Sep 10, 2026	62.32	62.48	61.52	61.63	61.63	-1.38%	2,659,176
Sep 9, 2026	62.90	63.03	62.48	62.49	62.49	-1.65%	3,555,061
Sep 8, 2026	64.02	64.22	63.47	63.54	63.54	-1.03%	2,301,357
Sep 4, 2026	64.20	64.65	64.13	64.20	64.20	-0.06%	3,127,351
Sep 3, 2026	64.46	64.60	63.69	64.24	64.24	-0.51%	5,151,398
Sep 2, 2026	64.34	64.80	64.01	64.57	64.57	0.30%	3,540,751
Sep 1, 2026	64.84	65.55	64.38	64.38	64.38	-0.72%	6,161,295
Aug 31, 2026	64.80	65.13	64.65	64.85	64.85	-0.34%	4,529,406
Aug 28, 2026	64.83	65.30	64.80	65.07	65.07	1.01%	4,450,338
Aug 27, 2026	64.17	64.82	63.99	64.42	64.42	-0.83%	4,291,255
Aug 26, 2026	65.58	65.63	64.93	64.96	64.96	-0.29%	4,088,930
Aug 25, 2026	64.42	65.35	64.32	65.15	65.15	-0.26%	5,016,810
Aug 24, 2026	64.43	65.34	64.43	65.32	65.32	1.84%	2,961,014