Unilever (UL)
62.08
-0.16 (-0.26%)
At close: Apr 15, 2025, 3:59 PM
61.15
-1.49%
After-hours: Apr 15, 2025, 06:25 PM EDT
Unilever Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 61.43 | 61.43 | 62.25 | 62.25 | 61.35 | 61.35 | 62.24 | 62.24 | 0.53% | 3,082,775 |
| Apr 11, 2025 | 60.90 | 60.90 | 61.95 | 61.95 | 60.64 | 60.64 | 61.91 | 61.91 | 3.34% | 3,906,263 |
| Apr 10, 2025 | 59.37 | 59.37 | 60.20 | 60.20 | 58.86 | 58.86 | 59.91 | 59.91 | 0.82% | 3,292,706 |
| Apr 9, 2025 | 57.46 | 57.46 | 59.65 | 59.65 | 57.35 | 57.35 | 59.42 | 59.42 | 2.63% | 5,222,200 |
| Apr 8, 2025 | 58.74 | 58.74 | 59.08 | 59.08 | 57.67 | 57.67 | 57.90 | 57.90 | 0.00% | 5,119,200 |
| Apr 7, 2025 | 57.57 | 57.57 | 58.91 | 58.91 | 56.80 | 56.80 | 57.90 | 57.90 | -3.37% | 7,527,323 |
| Apr 4, 2025 | 62.04 | 62.04 | 62.39 | 62.39 | 59.90 | 59.90 | 59.92 | 59.92 | -4.20% | 5,916,507 |
| Apr 3, 2025 | 62.35 | 62.35 | 63.04 | 63.04 | 62.16 | 62.16 | 62.55 | 62.55 | 4.49% | 6,599,600 |
| Apr 2, 2025 | 60.00 | 60.00 | 60.22 | 60.22 | 59.65 | 59.65 | 59.86 | 59.86 | 0.49% | 2,438,327 |
| Apr 1, 2025 | 59.82 | 59.82 | 59.85 | 59.85 | 59.37 | 59.37 | 59.57 | 59.57 | 0.03% | 1,826,000 |
| Mar 31, 2025 | 59.59 | 59.59 | 59.95 | 59.95 | 59.29 | 59.29 | 59.55 | 59.55 | 0.63% | 2,764,744 |
| Mar 28, 2025 | 59.17 | 59.17 | 59.40 | 59.40 | 58.98 | 58.98 | 59.18 | 59.18 | 0.87% | 3,362,459 |
| Mar 27, 2025 | 58.19 | 58.19 | 58.75 | 58.75 | 58.18 | 58.18 | 58.67 | 58.67 | 0.82% | 3,492,436 |
| Mar 26, 2025 | 57.69 | 57.69 | 58.24 | 58.24 | 57.67 | 57.67 | 58.19 | 58.19 | 0.17% | 2,286,390 |
| Mar 25, 2025 | 58.45 | 58.45 | 58.49 | 58.49 | 58.01 | 58.01 | 58.09 | 58.09 | -0.09% | 2,219,068 |
| Mar 24, 2025 | 58.56 | 58.56 | 58.72 | 58.72 | 58.00 | 58.00 | 58.14 | 58.14 | -0.87% | 2,254,764 |
| Mar 21, 2025 | 58.77 | 58.77 | 58.97 | 58.97 | 58.57 | 58.57 | 58.65 | 58.65 | -0.98% | 2,248,700 |
| Mar 20, 2025 | 59.02 | 59.02 | 59.29 | 59.29 | 58.69 | 58.69 | 59.23 | 59.23 | 0.53% | 2,840,447 |
| Mar 19, 2025 | 58.71 | 58.71 | 58.97 | 58.97 | 58.55 | 58.55 | 58.92 | 58.92 | 0.36% | 1,891,242 |
| Mar 18, 2025 | 58.78 | 58.78 | 59.13 | 59.13 | 58.68 | 58.68 | 58.71 | 58.71 | -1.69% | 1,887,991 |
| Mar 17, 2025 | 59.46 | 59.46 | 59.97 | 59.97 | 59.36 | 59.36 | 59.72 | 59.72 | 1.72% | 2,312,405 |
| Mar 14, 2025 | 58.48 | 58.48 | 58.84 | 58.84 | 58.41 | 58.41 | 58.71 | 58.71 | 0.14% | 1,567,963 |
| Mar 13, 2025 | 58.58 | 58.58 | 58.72 | 58.72 | 58.17 | 58.17 | 58.63 | 58.63 | -0.68% | 2,152,836 |
| Mar 12, 2025 | 59.26 | 59.26 | 59.51 | 59.51 | 59.03 | 59.03 | 59.03 | 59.03 | -0.51% | 2,750,000 |
| Mar 11, 2025 | 60.06 | 60.06 | 60.07 | 60.07 | 58.97 | 58.97 | 59.33 | 59.33 | -1.59% | 2,967,093 |
| Mar 10, 2025 | 60.63 | 60.63 | 61.26 | 61.26 | 59.97 | 59.97 | 60.29 | 60.29 | 1.79% | 3,702,075 |
| Mar 7, 2025 | 59.05 | 59.05 | 59.64 | 59.64 | 58.94 | 58.94 | 59.23 | 59.23 | 1.68% | 2,380,233 |
| Mar 6, 2025 | 58.23 | 58.23 | 58.58 | 58.58 | 58.18 | 58.18 | 58.25 | 58.25 | -0.17% | 1,764,500 |
| Mar 5, 2025 | 58.12 | 58.12 | 58.68 | 58.68 | 58.05 | 58.05 | 58.35 | 58.35 | 0.57% | 2,126,638 |
| Mar 4, 2025 | 58.89 | 58.89 | 59.12 | 59.12 | 57.96 | 57.96 | 58.02 | 58.02 | 0.54% | 3,161,534 |
| Mar 3, 2025 | 57.28 | 57.28 | 57.81 | 57.81 | 57.22 | 57.22 | 57.71 | 57.71 | 1.96% | 2,247,185 |
| Feb 28, 2025 | 56.67 | 56.67 | 56.83 | 56.83 | 56.20 | 56.20 | 56.60 | 56.60 | 0.23% | 1,930,100 |
| Feb 27, 2025 | 56.38 | 55.92 | 56.68 | 56.22 | 56.23 | 55.77 | 56.47 | 56.01 | 0.82% | 2,319,116 |
| Feb 26, 2025 | 55.93 | 55.47 | 56.32 | 55.86 | 55.84 | 55.38 | 56.01 | 55.55 | 0.20% | 2,622,581 |
| Feb 25, 2025 | 55.43 | 54.97 | 56.16 | 55.70 | 55.25 | 54.80 | 55.90 | 55.44 | -0.75% | 2,802,069 |
| Feb 24, 2025 | 56.12 | 55.66 | 56.74 | 56.28 | 56.08 | 55.62 | 56.32 | 55.86 | 0.34% | 2,485,226 |
| Feb 21, 2025 | 55.36 | 54.91 | 56.22 | 55.76 | 55.28 | 54.83 | 56.13 | 55.67 | 1.06% | 2,742,789 |
| Feb 20, 2025 | 54.82 | 54.38 | 55.58 | 55.13 | 54.82 | 54.38 | 55.54 | 55.09 | -0.18% | 2,737,400 |
| Feb 19, 2025 | 54.80 | 54.35 | 55.69 | 55.23 | 54.67 | 54.22 | 55.64 | 55.18 | 1.31% | 4,614,203 |
| Feb 18, 2025 | 54.53 | 54.08 | 54.96 | 54.51 | 54.32 | 53.87 | 54.92 | 54.47 | 0.05% | 3,548,312 |
| Feb 14, 2025 | 55.69 | 55.23 | 55.78 | 55.32 | 54.88 | 54.43 | 54.89 | 54.44 | -1.91% | 2,502,358 |
| Feb 13, 2025 | 55.33 | 54.88 | 56.36 | 55.90 | 55.13 | 54.68 | 55.96 | 55.50 | -5.38% | 9,925,300 |
| Feb 12, 2025 | 58.78 | 58.30 | 59.30 | 58.82 | 58.62 | 58.14 | 59.14 | 58.66 | 0.37% | 2,273,382 |
| Feb 11, 2025 | 58.58 | 58.10 | 58.93 | 58.45 | 58.40 | 57.92 | 58.92 | 58.44 | 1.13% | 2,744,002 |
| Feb 10, 2025 | 58.54 | 58.06 | 58.58 | 58.10 | 58.20 | 57.72 | 58.26 | 57.78 | -0.02% | 2,560,403 |
| Feb 7, 2025 | 58.22 | 57.74 | 58.34 | 57.86 | 57.92 | 57.44 | 58.27 | 57.79 | 0.34% | 1,637,646 |
| Feb 6, 2025 | 58.03 | 57.55 | 58.14 | 57.66 | 57.83 | 57.35 | 58.07 | 57.59 | -0.31% | 1,546,606 |
| Feb 5, 2025 | 58.10 | 57.62 | 58.31 | 57.83 | 57.76 | 57.28 | 58.25 | 57.77 | 1.75% | 1,723,199 |
| Feb 4, 2025 | 57.61 | 57.14 | 57.65 | 57.18 | 57.24 | 56.77 | 57.25 | 56.78 | -0.69% | 1,568,500 |
| Feb 3, 2025 | 56.93 | 56.47 | 57.82 | 57.35 | 56.93 | 56.47 | 57.65 | 57.18 | 0.47% | 1,860,628 |