Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	63.31	64.18	63.22	64.14	64.14	1.17%	2,643,170
Aug 20, 2026	63.30	63.75	63.13	63.40	63.40	0.35%	3,540,304
Aug 19, 2026	62.50	63.26	62.41	63.18	63.18	1.85%	4,480,707
Aug 18, 2026	61.57	62.31	61.49	62.03	62.03	1.31%	4,904,449
Aug 17, 2026	61.17	61.42	60.98	61.23	61.23	-1.39%	3,648,462
Aug 14, 2026	62.38	62.61	62.05	62.09	62.09	-0.94%	2,007,186
Aug 13, 2026	62.27	62.75	62.17	62.68	62.68	1.56%	2,073,493
Aug 12, 2026	61.57	61.93	61.42	61.72	61.72	-1.04%	2,381,379
Aug 11, 2026	62.22	62.58	62.13	62.37	62.37	-0.78%	2,187,124
Aug 10, 2026	62.55	62.86	62.03	62.86	62.86	-0.16%	1,973,239
Aug 7, 2026	63.05	63.49	62.74	62.96	62.96	-0.28%	2,743,160
Aug 6, 2026	64.37	64.52	63.47	63.66	63.13	-1.20%	2,355,777
Aug 5, 2026	64.37	64.68	63.91	64.43	63.90	0.55%	3,684,403
Aug 4, 2026	63.61	64.19	63.47	64.08	63.55	0.44%	4,140,254
Aug 3, 2026	64.33	64.55	63.67	63.80	63.27	0.62%	7,821,770
Jul 31, 2026	63.87	63.99	63.39	63.41	62.89	-2.85%	5,943,353
Jul 30, 2026	65.60	65.79	65.10	65.27	64.73	-1.11%	7,835,633
Jul 29, 2026	65.32	66.67	65.13	66.00	65.46	-1.30%	11,209,913
Jul 28, 2026	66.65	67.45	66.27	66.87	66.32	8.96%	13,677,271
Jul 27, 2026	61.06	62.06	61.02	61.37	60.86	0.71%	4,095,779
Jul 24, 2026	60.68	61.11	60.42	60.94	60.44	1.21%	2,236,672
Jul 23, 2026	60.25	60.56	59.90	60.21	59.71	-2.62%	5,657,931
Jul 22, 2026	62.02	62.19	61.52	61.83	61.32	1.71%	3,414,304
Jul 21, 2026	61.28	61.53	60.79	60.79	60.29	-1.95%	2,810,453
Jul 20, 2026	62.20	62.50	61.95	62.00	61.49	-0.63%	3,658,315
Jul 17, 2026	63.05	63.46	62.04	62.39	61.87	-0.51%	3,211,080