-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+0.25% -
3 MONTH PERFORMANCE
+18.74% -
6 MONTH PERFORMANCE
+30.29% -
YEAR-TO-DATE PERFORMANCE
+33.97% -
1 YEAR PERFORMANCE
+31.48%
Unilever PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $65.46 | $64.96 (-0.76%) | $65.49 | $64.62 | 1.88 M | $163.55 B |
| 09/27/2024 | $65.56 | $65.44 (-0.18%) | $65.87 | $65.38 | 1.39 M | $164.76 B |
| 09/26/2024 | $64.72 | $65.24 (0.8%) | $65.31 | $64.53 | 1.33 M | $164.25 B |
| 09/25/2024 | $65.39 | $65.30 (-0.14%) | $65.50 | $65.27 | 1.24 M | $164.40 B |
| 09/24/2024 | $64.62 | $64.77 (0.23%) | $65.01 | $64.42 | 1.59 M | $163.07 B |
| 09/23/2024 | $64.71 | $64.90 (0.29%) | $65.11 | $64.60 | 1.44 M | $163.40 B |
| 09/20/2024 | $64.41 | $64.41 (0%) | $64.45 | $64.17 | 1.22 M | $162.16 B |
| 09/19/2024 | $64.55 | $64.32 (-0.36%) | $64.61 | $64.19 | 1.78 M | $161.94 B |
| 09/18/2024 | $64.91 | $64.37 (-0.83%) | $64.96 | $64.31 | 1.53 M | $162.06 B |
| 09/17/2024 | $64.87 | $64.82 (-0.08%) | $65.15 | $64.69 | 2.04 M | $163.20 B |
| 09/16/2024 | $65.54 | $65.56 (0.03%) | $65.62 | $65.35 | 1.35 M | $165.06 B |
| 09/13/2024 | $64.97 | $65.06 (0.14%) | $65.24 | $64.91 | 2.07 M | $163.80 B |
| 09/12/2024 | $64.69 | $64.88 (0.29%) | $64.93 | $64.35 | 1.77 M | $163.35 B |
| 09/11/2024 | $65.15 | $64.89 (-0.4%) | $65.20 | $64.49 | 2.25 M | $163.37 B |
| 09/10/2024 | $65.52 | $65.35 (-0.26%) | $65.60 | $65.08 | 3.34 M | $164.53 B |
| 09/09/2024 | $65.46 | $65.59 (0.2%) | $65.86 | $65.36 | 2.53 M | $165.14 B |
| 09/06/2024 | $65.45 | $65.25 (-0.31%) | $65.65 | $65.24 | 2.46 M | $164.28 B |
| 09/05/2024 | $65.32 | $65.46 (0.21%) | $65.72 | $65.27 | 2.38 M | $164.81 B |
| 09/04/2024 | $64.89 | $65.10 (0.32%) | $65.28 | $64.89 | 1.78 M | $163.90 B |
| 09/03/2024 | $64.80 | $64.86 (0.09%) | $65.03 | $64.69 | 2.60 M | $163.30 B |
| 08/30/2024 | $64.79 | $64.79 (0%) | $64.92 | $64.34 | 3.10 M | $163.12 B |
| 08/29/2024 | $64.28 | $65.06 (1.21%) | $65.17 | $64.28 | 4.44 M | $163.80 B |
| 08/28/2024 | $64.03 | $64.39 (0.56%) | $64.39 | $63.96 | 3.58 M | $162.11 B |
| 08/27/2024 | $64.00 | $64.09 (0.14%) | $64.25 | $63.85 | 2.35 M | $161.36 B |
| 08/26/2024 | $63.37 | $63.63 (0.41%) | $63.76 | $63.37 | 1.85 M | $160.20 B |
| 08/23/2024 | $62.90 | $63.60 (1.11%) | $63.62 | $62.79 | 2.90 M | $160.12 B |
| 08/22/2024 | $62.90 | $62.52 (-0.6%) | $63.19 | $62.46 | 4.46 M | $157.41 B |
| 08/21/2024 | $61.57 | $61.80 (0.37%) | $61.91 | $61.36 | 1.55 M | $155.59 B |
| 08/20/2024 | $61.20 | $61.36 (0.26%) | $61.51 | $61.18 | 1.02 M | $154.49 B |
| 08/19/2024 | $61.06 | $61.45 (0.64%) | $61.59 | $61.03 | 1.63 M | $154.71 B |
| 08/16/2024 | $61.12 | $60.99 (-0.21%) | $61.21 | $60.88 | 3.45 M | $153.55 B |
| 08/15/2024 | $61.09 | $61.35 (0.43%) | $61.44 | $60.90 | 2.32 M | $154.46 B |
| 08/14/2024 | $60.50 | $60.86 (0.6%) | $60.99 | $60.42 | 2.56 M | $153.23 B |
| 08/13/2024 | $60.40 | $60.80 (0.66%) | $60.85 | $60.34 | 1.75 M | $153.08 B |
| 08/12/2024 | $60.26 | $60.19 (-0.12%) | $60.40 | $60.06 | 2.82 M | $151.54 B |
| 08/09/2024 | $60.69 | $60.44 (-0.41%) | $60.72 | $60.29 | 4.22 M | $151.09 B |
| 08/08/2024 | $61.14 | $61.42 (0.46%) | $61.61 | $61.05 | 1.72 M | $153.54 B |
| 08/07/2024 | $61.29 | $61.10 (-0.31%) | $61.73 | $61.09 | 2.45 M | $152.74 B |
| 08/06/2024 | $60.15 | $61.32 (1.95%) | $61.52 | $60.12 | 5.24 M | $153.29 B |
| 08/05/2024 | $60.66 | $60.72 (0.1%) | $60.85 | $60.28 | 3.95 M | $151.79 B |
| 08/02/2024 | $62.26 | $62.54 (0.45%) | $62.65 | $61.86 | 4.79 M | $156.34 B |
| 08/01/2024 | $61.35 | $61.63 (0.46%) | $61.80 | $60.91 | 3.09 M | $154.07 B |
| 07/31/2024 | $61.23 | $61.40 (0.28%) | $61.63 | $61.02 | 2.19 M | $153.49 B |
| 07/30/2024 | $60.71 | $61.06 (0.58%) | $61.16 | $60.47 | 3.58 M | $152.64 B |
| 07/29/2024 | $60.99 | $60.92 (-0.11%) | $61.07 | $60.63 | 3.14 M | $152.29 B |
| 07/26/2024 | $60.46 | $60.73 (0.45%) | $60.89 | $60.21 | 8.46 M | $151.82 B |
| 07/25/2024 | $60.07 | $59.08 (-1.65%) | $60.26 | $59.06 | 5.80 M | $147.69 B |
| 07/24/2024 | $56.42 | $56.54 (0.21%) | $56.99 | $56.40 | 4.38 M | $141.34 B |
| 07/23/2024 | $57.73 | $57.27 (-0.8%) | $57.82 | $57.25 | 2.28 M | $143.54 B |
| 07/22/2024 | $58.33 | $58.16 (-0.29%) | $58.38 | $57.77 | 2.71 M | $145.77 B |
| 07/19/2024 | $58.27 | $58.03 (-0.41%) | $58.56 | $57.85 | 3.06 M | $145.44 B |
| 07/18/2024 | $58.55 | $58.04 (-0.87%) | $58.62 | $57.99 | 2.18 M | $145.47 B |
| 07/17/2024 | $57.70 | $58.20 (0.87%) | $58.21 | $57.69 | 2.12 M | $145.87 B |
| 07/16/2024 | $57.15 | $57.34 (0.33%) | $57.37 | $56.98 | 2.04 M | $143.71 B |
| 07/15/2024 | $57.59 | $56.96 (-1.09%) | $57.62 | $56.90 | 2.17 M | $142.76 B |
| 07/12/2024 | $57.21 | $57.61 (0.7%) | $57.83 | $57.17 | 3.25 M | $144.39 B |
| 07/11/2024 | $56.96 | $56.63 (-0.58%) | $57.04 | $56.57 | 2.95 M | $141.93 B |
| 07/10/2024 | $56.22 | $56.54 (0.57%) | $56.62 | $56.20 | 2.72 M | $141.71 B |
| 07/09/2024 | $56.00 | $55.55 (-0.8%) | $56.01 | $55.53 | 3.07 M | $139.23 B |
| 07/08/2024 | $55.85 | $55.83 (-0.04%) | $55.97 | $55.69 | 1.59 M | $139.93 B |
| 07/05/2024 | $55.42 | $55.49 (0.13%) | $55.57 | $55.09 | 1.38 M | $139.08 B |
| 07/03/2024 | $54.89 | $54.99 (0.18%) | $55.06 | $54.85 | 921,672 | $137.82 B |
| 07/02/2024 | $54.50 | $54.82 (0.59%) | $54.85 | $54.41 | 1.67 M | $137.40 B |
| 07/01/2024 | $55.33 | $54.70 (-1.14%) | $55.70 | $54.69 | 2.38 M | $137.10 B |