Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	60.68	61.11	60.42	60.94	60.94	1.21%	2,236,056
Jul 23, 2026	60.25	60.56	59.90	60.21	60.21	-2.62%	5,657,753
Jul 22, 2026	62.02	62.19	61.52	61.83	61.83	1.71%	3,413,895
Jul 21, 2026	61.28	61.53	60.79	60.79	60.79	-1.95%	2,809,661
Jul 20, 2026	62.20	62.50	61.95	62.00	62.00	-0.63%	3,655,589
Jul 17, 2026	63.05	63.46	62.04	62.39	62.39	-0.51%	3,210,957
Jul 16, 2026	61.30	62.80	61.26	62.71	62.71	2.05%	3,455,765
Jul 15, 2026	60.14	61.69	60.09	61.45	61.45	1.00%	5,097,208
Jul 14, 2026	61.30	61.43	60.83	60.84	60.84	-1.04%	3,946,025
Jul 13, 2026	61.57	62.02	61.25	61.48	61.48	-0.39%	3,752,016
Jul 10, 2026	61.28	61.91	61.02	61.72	61.72	1.20%	4,173,908
Jul 9, 2026	61.39	61.52	60.89	60.99	60.99	-1.37%	7,931,522
Jul 8, 2026	62.05	62.21	61.65	61.84	61.84	-1.43%	2,397,345
Jul 7, 2026	63.77	63.77	62.44	62.74	62.74	1.88%	2,465,375
Jul 6, 2026	61.97	62.05	60.99	61.58	61.58	-1.44%	2,336,883
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