5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+17.98%
Unilever PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $56.02 | $55.66 (-0.64%) | $56.28 | $55.60 | 3.80 M | $140.13 B |
| 01/16/2025 | $54.82 | $55.44 (1.13%) | $55.57 | $54.76 | 1.80 M | $139.58 B |
| 01/15/2025 | $55.07 | $54.72 (-0.64%) | $55.14 | $54.60 | 2.64 M | $137.77 B |
| 01/14/2025 | $54.72 | $54.74 (0.04%) | $54.86 | $54.61 | 2.56 M | $137.82 B |
| 01/13/2025 | $54.88 | $55.03 (0.27%) | $55.16 | $54.76 | 1.85 M | $138.55 B |
| 01/10/2025 | $55.63 | $55.13 (-0.9%) | $55.77 | $55.08 | 2.72 M | $138.80 B |
| 01/08/2025 | $55.58 | $56.14 (1.01%) | $56.15 | $55.29 | 1.98 M | $141.34 B |
| 01/07/2025 | $56.04 | $55.85 (-0.34%) | $56.43 | $55.83 | 2.26 M | $140.61 B |
| 01/06/2025 | $55.56 | $55.43 (-0.23%) | $55.85 | $55.30 | 2.13 M | $139.56 B |
| 01/03/2025 | $57.03 | $56.51 (-0.91%) | $57.04 | $56.46 | 2.35 M | $142.27 B |
| 01/02/2025 | $56.89 | $56.52 (-0.65%) | $57.05 | $56.50 | 1.91 M | $142.30 B |
| 12/31/2024 | $56.86 | $56.70 (-0.28%) | $57.19 | $56.45 | 1.55 M | $142.75 B |
| 12/30/2024 | $57.17 | $56.76 (-0.72%) | $57.21 | $56.64 | 2.06 M | $142.90 B |
| 12/27/2024 | $57.26 | $57.46 (0.35%) | $57.65 | $57.26 | 1.81 M | $144.67 B |
| 12/26/2024 | $57.00 | $57.52 (0.91%) | $57.61 | $57.00 | 1.87 M | $144.82 B |
| 12/24/2024 | $57.08 | $57.19 (0.19%) | $57.26 | $57.03 | 947,400 | $143.99 B |
| 12/23/2024 | $57.27 | $57.19 (-0.14%) | $57.33 | $56.93 | 2.09 M | $143.99 B |
| 12/20/2024 | $56.96 | $57.16 (0.35%) | $57.67 | $56.87 | 7.53 M | $143.91 B |
| 12/19/2024 | $57.70 | $57.55 (-0.26%) | $57.83 | $57.32 | 2.27 M | $144.89 B |
| 12/18/2024 | $58.70 | $57.83 (-1.48%) | $58.90 | $57.83 | 3.11 M | $145.60 B |
| 12/17/2024 | $58.97 | $59.30 (0.56%) | $59.52 | $58.94 | 2.22 M | $149.30 B |
| 12/16/2024 | $58.96 | $59.32 (0.61%) | $59.90 | $58.94 | 3.58 M | $149.35 B |
| 12/13/2024 | $58.97 | $58.87 (-0.17%) | $58.97 | $58.61 | 1.29 M | $148.22 B |
| 12/12/2024 | $58.56 | $58.71 (0.26%) | $59.21 | $58.53 | 2.30 M | $147.81 B |
| 12/11/2024 | $58.94 | $58.78 (-0.27%) | $59.24 | $58.72 | 2.40 M | $147.99 B |
| 12/10/2024 | $58.56 | $58.71 (0.26%) | $58.84 | $58.37 | 3.38 M | $147.81 B |
| 12/09/2024 | $58.59 | $58.84 (0.43%) | $59.07 | $58.45 | 3.36 M | $148.14 B |
| 12/06/2024 | $59.64 | $59.04 (-1.01%) | $59.72 | $58.90 | 1.76 M | $148.64 B |
| 12/05/2024 | $59.49 | $59.55 (0.1%) | $59.69 | $59.39 | 1.23 M | $149.93 B |
| 12/04/2024 | $58.91 | $59.37 (0.78%) | $59.40 | $58.85 | 1.64 M | $149.48 B |
| 12/03/2024 | $59.88 | $59.38 (-0.84%) | $59.91 | $59.32 | 1.76 M | $149.50 B |
| 12/02/2024 | $59.96 | $59.91 (-0.08%) | $59.99 | $59.52 | 2.20 M | $150.83 B |
| 11/29/2024 | $59.70 | $59.84 (0.23%) | $59.90 | $59.53 | 1.23 M | $150.66 B |
| 11/27/2024 | $59.74 | $59.74 (0%) | $60.02 | $59.69 | 1.78 M | $150.41 B |
| 11/26/2024 | $59.28 | $59.10 (-0.3%) | $59.28 | $58.85 | 2.12 M | $148.80 B |
| 11/25/2024 | $58.95 | $58.78 (-0.29%) | $59.15 | $58.68 | 2.77 M | $147.99 B |
| 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 |