Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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