Unilever PLCULNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $64.25 | $64.51 | $63.81 | $64.19 | 2.17M |
| 1/15/2026 | $64.38 | $64.61 | $64.10 | $64.21 | 2.04M |
| 1/14/2026 | $64.73 | $65.36 | $64.73 | $65.33 | 2.66M |
| 1/13/2026 | $64.31 | $64.72 | $64.24 | $64.70 | 2.42M |
| 1/12/2026 | $64.38 | $64.55 | $64.12 | $64.42 | 2.22M |
| 1/9/2026 | $63.60 | $64.24 | $63.56 | $64.20 | 2.65M |
| 1/8/2026 | $61.86 | $63.35 | $61.78 | $63.34 | 3.91M |
| 1/7/2026 | $63.04 | $63.16 | $62.36 | $62.62 | 3.16M |
| 1/6/2026 | $63.93 | $64.56 | $63.84 | $64.48 | 2.42M |
| 1/5/2026 | $63.39 | $63.91 | $63.02 | $63.74 | 2.88M |
| 1/2/2026 | $65.31 | $65.32 | $64.74 | $65.05 | 1.65M |
| 12/31/2025 | $65.64 | $65.70 | $65.33 | $65.40 | 952,100 |
| 12/30/2025 | $65.54 | $65.74 | $65.51 | $65.62 | 988,630 |
| 12/29/2025 | $65.68 | $65.98 | $65.61 | $65.77 | 1.82M |
| 12/26/2025 | $65.80 | $66.29 | $65.80 | $66.18 | 1.29M |
| 12/24/2025 | $65.44 | $66.03 | $65.36 | $65.99 | 706,541 |
| 12/23/2025 | $65.35 | $65.74 | $65.25 | $65.73 | 2.04M |
| 12/22/2025 | $65.20 | $65.37 | $64.95 | $64.96 | 1.63M |
| 12/19/2025 | $65.24 | $65.69 | $65.05 | $65.10 | 3.00M |
| 12/18/2025 | $65.42 | $65.77 | $65.19 | $65.20 | 2.00M |
| 12/17/2025 | $64.92 | $65.68 | $64.92 | $65.57 | 2.30M |
| 12/16/2025 | $64.81 | $64.90 | $64.05 | $64.33 | 2.25M |
| 12/15/2025 | $64.97 | $65.43 | $64.78 | $65.04 | 2.30M |
| 12/12/2025 | $64.42 | $64.95 | $64.42 | $64.94 | 2.64M |
| 12/11/2025 | $64.71 | $65.23 | $64.59 | $64.82 | 4.72M |
| 12/10/2025 | $64.30 | $64.57 | $63.55 | $63.86 | 3.21M |
| 12/9/2025 | $62.35 | $65.07 | $62.07 | $64.04 | 3.51M |
| 12/8/2025 | $62.87 | $63.06 | $61.93 | $62.21 | 5.77M |
| 12/5/2025 | $66.41 | $66.99 | $66.33 | $66.92 | 4.01M |
| 12/4/2025 | $66.96 | $67.13 | $66.40 | $66.50 | 2.78M |
| 12/3/2025 | $67.05 | $67.61 | $66.68 | $66.78 | 2.76M |
| 12/2/2025 | $66.87 | $67.21 | $66.35 | $66.97 | 4.44M |
| 12/1/2025 | $68.67 | $68.75 | $67.83 | $67.89 | 3.82M |
| 11/28/2025 | $67.80 | $68.32 | $67.76 | $68.16 | 4.22M |
| 11/26/2025 | $67.76 | $67.82 | $67.51 | $67.72 | 2.23M |
| 11/25/2025 | $67.48 | $68.07 | $67.46 | $67.76 | 2.36M |
| 11/24/2025 | $67.65 | $67.70 | $66.93 | $67.05 | 2.80M |
| 11/21/2025 | $67.24 | $68.10 | $67.14 | $67.95 | 3.65M |
| 11/20/2025 | $66.34 | $66.80 | $66.15 | $66.69 | 3.40M |
| 11/19/2025 | $66.94 | $67.01 | $66.19 | $66.23 | 2.17M |
| 11/18/2025 | $66.67 | $66.95 | $66.40 | $66.81 | 2.61M |
| 11/17/2025 | $66.78 | $67.08 | $66.50 | $66.61 | 2.20M |
| 11/14/2025 | $67.28 | $67.46 | $66.58 | $66.65 | 3.16M |
| 11/13/2025 | $67.95 | $68.35 | $67.66 | $67.87 | 2.32M |
| 11/12/2025 | $68.28 | $68.87 | $68.08 | $68.61 | 2.19M |
| 11/11/2025 | $69.05 | $69.05 | $68.64 | $68.70 | 2.61M |
| 11/10/2025 | $68.63 | $68.64 | $68.14 | $68.41 | 2.89M |
| 11/7/2025 | $68.07 | $69.35 | $68.02 | $69.22 | 3.57M |
| 11/6/2025 | $68.61 | $68.99 | $68.33 | $68.59 | 2.33M |
| 11/5/2025 | $68.65 | $69.09 | $68.45 | $69.02 | 2.95M |
| 11/4/2025 | $68.11 | $68.51 | $67.92 | $68.48 | 2.51M |
| 11/3/2025 | $67.96 | $68.51 | $67.79 | $68.32 | 2.27M |
| 10/31/2025 | $68.04 | $68.31 | $67.75 | $67.78 | 2.74M |
| 10/30/2025 | $68.61 | $68.73 | $68.23 | $68.55 | 3.14M |
| 10/29/2025 | $69.28 | $69.34 | $68.49 | $68.66 | 2.69M |
| 10/28/2025 | $69.90 | $70.00 | $69.44 | $69.73 | 3.37M |
| 10/27/2025 | $70.37 | $70.63 | $70.03 | $70.62 | 1.88M |
| 10/24/2025 | $70.33 | $70.73 | $70.03 | $70.57 | 2.69M |
| 10/23/2025 | $71.13 | $71.40 | $70.11 | $70.18 | 4.35M |
| 10/22/2025 | $69.82 | $70.69 | $69.59 | $70.02 | 3.45M |
| 10/21/2025 | $70.00 | $70.51 | $69.99 | $70.20 | 2.24M |
| 10/20/2025 | $70.59 | $71.10 | $70.55 | $70.82 | 2.19M |