-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
-5.94% -
3 MONTH PERFORMANCE
-7.86% -
6 MONTH PERFORMANCE
+7.40% -
YEAR-TO-DATE PERFORMANCE
+20.87% -
1 YEAR PERFORMANCE
+22.26%
Unilever PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $58.27 | $58.61 (0.58%) | $58.87 | $58.24 | 3.00 M | $147.56 B |
| 11/21/2024 | $57.22 | $57.63 (0.72%) | $57.66 | $57.17 | 2.93 M | $145.09 B |
| 11/20/2024 | $57.50 | $57.55 (0.09%) | $57.64 | $56.98 | 2.85 M | $144.89 B |
| 11/19/2024 | $57.51 | $57.86 (0.61%) | $57.97 | $57.48 | 2.00 M | $145.67 B |
| 11/18/2024 | $57.28 | $57.90 (1.08%) | $58.03 | $57.28 | 3.62 M | $145.77 B |
| 11/15/2024 | $57.09 | $57.40 (0.54%) | $57.57 | $56.87 | 2.06 M | $144.52 B |
| 11/14/2024 | $57.45 | $57.40 (-0.09%) | $57.65 | $57.37 | 2.05 M | $144.52 B |
| 11/13/2024 | $57.34 | $57.38 (0.07%) | $57.54 | $56.97 | 1.73 M | $144.46 B |
| 11/12/2024 | $57.61 | $57.57 (-0.07%) | $57.73 | $57.41 | 2.92 M | $144.94 B |
| 11/11/2024 | $58.50 | $58.23 (-0.46%) | $58.66 | $58.16 | 3.12 M | $146.60 B |
| 11/08/2024 | $58.69 | $59.00 (0.53%) | $59.01 | $58.54 | 3.28 M | $148.54 B |
| 11/07/2024 | $59.54 | $59.61 (0.12%) | $59.80 | $59.42 | 1.64 M | $150.08 B |
| 11/06/2024 | $60.04 | $59.27 (-1.28%) | $60.07 | $59.06 | 2.20 M | $149.22 B |
| 11/05/2024 | $61.37 | $61.66 (0.47%) | $61.73 | $61.22 | 1.17 M | $155.24 B |
| 11/04/2024 | $61.72 | $61.31 (-0.66%) | $61.88 | $61.30 | 1.41 M | $154.36 B |
| 11/01/2024 | $61.77 | $61.32 (-0.73%) | $61.84 | $61.29 | 1.79 M | $154.38 B |
| 10/31/2024 | $60.92 | $60.91 (-0.02%) | $61.12 | $60.75 | 2.90 M | $153.35 B |
| 10/30/2024 | $61.60 | $61.60 (0%) | $61.90 | $61.57 | 1.54 M | $155.09 B |
| 10/29/2024 | $62.25 | $62.29 (0.06%) | $62.47 | $62.01 | 2.27 M | $156.83 B |
| 10/28/2024 | $62.28 | $62.54 (0.42%) | $62.61 | $62.24 | 1.68 M | $157.46 B |
| 10/25/2024 | $61.98 | $61.69 (-0.47%) | $62.07 | $61.64 | 1.51 M | $155.32 B |
| 10/24/2024 | $62.33 | $62.30 (-0.05%) | $62.42 | $61.96 | 2.63 M | $156.85 B |
| 10/23/2024 | $60.23 | $60.64 (0.68%) | $60.65 | $60.17 | 2.64 M | $152.67 B |
| 10/22/2024 | $61.77 | $61.88 (0.18%) | $62.02 | $61.67 | 1.83 M | $155.79 B |
| 10/21/2024 | $62.64 | $62.30 (-0.54%) | $62.79 | $62.19 | 941,237 | $156.85 B |
| 10/18/2024 | $62.60 | $62.95 (0.56%) | $63.01 | $62.41 | 1.18 M | $158.49 B |
| 10/17/2024 | $63.18 | $62.88 (-0.47%) | $63.33 | $62.87 | 1.94 M | $158.31 B |
| 10/16/2024 | $63.26 | $63.18 (-0.13%) | $63.36 | $62.97 | 1.30 M | $159.07 B |
| 10/15/2024 | $63.53 | $63.32 (-0.33%) | $63.91 | $63.25 | 1.42 M | $159.42 B |
| 10/14/2024 | $62.73 | $63.09 (0.57%) | $63.15 | $62.64 | 730,700 | $158.84 B |
| 10/11/2024 | $62.81 | $62.79 (-0.03%) | $62.97 | $62.73 | 997,100 | $158.09 B |
| 10/10/2024 | $62.66 | $62.40 (-0.41%) | $62.74 | $62.30 | 985,632 | $157.10 B |
| 10/09/2024 | $62.64 | $62.90 (0.42%) | $62.98 | $62.60 | 1.09 M | $158.36 B |
| 10/08/2024 | $62.68 | $62.89 (0.34%) | $62.92 | $62.43 | 1.11 M | $158.34 B |
| 10/07/2024 | $62.66 | $62.23 (-0.69%) | $62.70 | $62.20 | 1.27 M | $156.68 B |
| 10/04/2024 | $62.25 | $62.84 (0.95%) | $62.89 | $62.17 | 1.32 M | $158.21 B |
| 10/03/2024 | $63.44 | $62.91 (-0.84%) | $63.48 | $62.80 | 1.65 M | $158.39 B |
| 10/02/2024 | $64.32 | $64.14 (-0.28%) | $64.43 | $64.06 | 2.38 M | $161.48 B |
| 10/01/2024 | $64.69 | $64.64 (-0.08%) | $64.76 | $64.38 | 4.31 M | $162.74 B |
| 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 |