5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
-14.57%
YEAR-TO-DATE PERFORMANCE
-2.24%
1 YEAR PERFORMANCE
+11.64%
Unilever PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $59.26 | $59.32 (0.09%) | $59.51 | $59.07 | 2.11 M | $148.19 B |
| 03/11/2025 | $60.06 | $59.33 (-1.22%) | $60.07 | $58.97 | 2.97 M | $148.00 B |
| 03/10/2025 | $60.63 | $60.29 (-0.56%) | $61.26 | $59.97 | 3.70 M | $150.40 B |
| 03/07/2025 | $59.05 | $59.23 (0.3%) | $59.64 | $58.94 | 2.38 M | $147.75 B |
| 03/06/2025 | $58.23 | $58.25 (0.03%) | $58.58 | $58.18 | 1.76 M | $145.31 B |
| 03/05/2025 | $58.12 | $58.35 (0.4%) | $58.68 | $58.05 | 2.13 M | $145.56 B |
| 03/04/2025 | $58.89 | $58.02 (-1.48%) | $59.12 | $57.96 | 3.16 M | $144.73 B |
| 03/03/2025 | $57.28 | $57.71 (0.75%) | $57.81 | $57.22 | 2.25 M | $143.96 B |
| 02/28/2025 | $56.67 | $56.60 (-0.12%) | $56.83 | $56.20 | 1.93 M | $141.19 B |
| 02/27/2025 | $56.38 | $56.47 (0.16%) | $56.68 | $56.23 | 2.32 M | $140.87 B |
| 02/26/2025 | $55.93 | $56.01 (0.14%) | $56.32 | $55.84 | 2.62 M | $139.72 B |
| 02/25/2025 | $55.43 | $55.90 (0.85%) | $56.16 | $55.25 | 2.80 M | $139.45 B |
| 02/24/2025 | $56.12 | $56.32 (0.36%) | $56.74 | $56.08 | 2.49 M | $140.49 B |
| 02/21/2025 | $55.36 | $56.13 (1.39%) | $56.22 | $55.28 | 2.74 M | $140.02 B |
| 02/20/2025 | $54.82 | $55.54 (1.31%) | $55.58 | $54.82 | 2.74 M | $138.55 B |
| 02/19/2025 | $54.80 | $55.64 (1.53%) | $55.69 | $54.67 | 4.61 M | $138.80 B |
| 02/18/2025 | $54.53 | $54.92 (0.72%) | $54.96 | $54.32 | 3.55 M | $137.00 B |
| 02/14/2025 | $55.69 | $54.89 (-1.44%) | $55.78 | $54.88 | 2.50 M | $136.93 B |
| 02/13/2025 | $55.33 | $55.96 (1.14%) | $56.36 | $55.13 | 9.93 M | $139.59 B |
| 02/12/2025 | $58.78 | $59.14 (0.61%) | $59.30 | $58.62 | 2.27 M | $148.90 B |
| 02/11/2025 | $58.58 | $58.92 (0.58%) | $58.93 | $58.40 | 2.74 M | $148.34 B |
| 02/10/2025 | $58.54 | $58.26 (-0.48%) | $58.58 | $58.20 | 2.56 M | $146.68 B |
| 02/07/2025 | $58.22 | $58.27 (0.09%) | $58.34 | $57.92 | 1.64 M | $146.71 B |
| 02/06/2025 | $58.03 | $58.07 (0.07%) | $58.14 | $57.83 | 1.55 M | $146.20 B |
| 02/05/2025 | $58.10 | $58.25 (0.26%) | $58.31 | $57.76 | 1.72 M | $146.66 B |
| 02/04/2025 | $57.61 | $57.25 (-0.62%) | $57.65 | $57.24 | 1.57 M | $144.14 B |
| 02/03/2025 | $56.93 | $57.65 (1.26%) | $57.82 | $56.93 | 1.86 M | $145.14 B |
| 01/31/2025 | $57.67 | $57.38 (-0.5%) | $58.00 | $57.37 | 1.76 M | $144.46 B |
| 01/30/2025 | $58.10 | $58.30 (0.34%) | $58.47 | $57.79 | 3.44 M | $146.78 B |
| 01/29/2025 | $57.53 | $57.27 (-0.45%) | $57.63 | $57.12 | 3.45 M | $144.19 B |
| 01/28/2025 | $58.22 | $57.48 (-1.27%) | $58.24 | $57.39 | 2.91 M | $144.72 B |
| 01/27/2025 | $57.66 | $58.13 (0.82%) | $58.25 | $57.48 | 2.92 M | $146.35 B |
| 01/24/2025 | $56.66 | $56.50 (-0.28%) | $56.81 | $56.46 | 2.94 M | $142.25 B |
| 01/23/2025 | $56.59 | $56.67 (0.14%) | $56.75 | $56.29 | 2.17 M | $142.68 B |
| 01/22/2025 | $56.65 | $56.05 (-1.06%) | $56.66 | $55.99 | 2.13 M | $141.12 B |
| 01/21/2025 | $56.79 | $56.91 (0.21%) | $57.10 | $56.60 | 3.02 M | $143.28 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
