UNLYF | Unilever | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Unilever (UNLYF)

OTC

$59.48-$1.52 (-2.50%)

Price as of Oct 01, 2026

N/A
Market Cap
-9.53%
1-Year Change
Household & Personal Products
Industry

1 Month
-5.48%

Low Price$59.48

High Price$64.00
3 Months
-0.04%

Low Price$58.82

High Price$65.28
1 Year
-9.53%

Low Price$54.63

High Price$71.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	59.56	59.56	59.34	59.48	-2.50%	1,883
09/30/2026	61.97	61.97	61.00	61.00	-0.77%	1,799
09/28/2026	61.40	61.48	61.18	61.48	+0.13%	872
09/25/2026	61.27	61.40	61.27	61.40	-0.80%	473
09/24/2026	61.41	61.89	61.41	61.89	+0.15%	1,054
09/23/2026	62.25	62.25	60.26	61.80	+1.05%	1,739
09/22/2026	62.28	62.28	61.16	61.16	-0.59%	565
09/21/2026	61.61	61.61	61.53	61.53	+0.19%	785
09/18/2026	61.10	62.00	60.16	61.41	-0.49%	8,914
09/17/2026	62.53	62.53	61.71	61.71	-0.54%	1,445
09/16/2026	61.95	62.05	61.95	62.05	+0.63%	744
09/15/2026	62.34	62.34	60.14	61.66	-3.66%	9,112
09/14/2026	62.87	64.00	62.87	64.00	+4.33%	2,560
09/11/2026	61.35	61.35	61.35	61.35	-2.11%	294
09/10/2026	62.30	62.67	62.30	62.67	+0.06%	1,106
09/09/2026	62.64	62.64	62.64	62.64	+0.56%	256
09/08/2026	62.66	62.66	62.29	62.29	-2.09%	6,944
09/04/2026	62.60	63.62	62.60	63.62	+0.39%	749
09/03/2026	63.89	63.89	61.84	63.37	-0.84%	1,797
09/02/2026	64.02	64.02	63.91	63.91	+1.56%	1,809
09/01/2026	62.92	62.92	62.92	62.92	-3.78%	408
08/31/2026	65.40	65.40	65.40	65.40	+1.62%	355
08/28/2026	65.04	65.04	64.28	64.36	+0.66%	2,430
08/27/2026	64.15	64.16	63.94	63.94	-1.26%	3,381
08/26/2026	64.81	64.81	64.75	64.75	+1.65%	641
08/25/2026	64.23	64.61	63.70	63.70	-1.13%	200,488
08/24/2026	64.81	64.81	64.43	64.43	+1.58%	2,690
08/21/2026	61.43	63.43	61.43	63.43	+1.18%	593
08/20/2026	62.69	62.69	62.69	62.69	+0.12%	2,976
08/19/2026	62.54	64.00	62.54	62.61	+1.38%	2,910
08/18/2026	62.20	62.20	61.56	61.76	+1.65%	2,372
08/17/2026	60.54	62.00	60.54	60.75	-1.70%	2,907
08/14/2026	62.47	62.47	61.80	61.80	-2.17%	4,103
08/13/2026	62.91	64.00	62.40	63.17	+6.36%	1,622
08/12/2026	61.08	61.08	59.39	59.39	-4.98%	1,237
08/11/2026	62.07	62.50	60.49	62.50	+0.62%	2,601
08/10/2026	61.76	62.12	61.76	62.12	-1.06%	1,585
08/07/2026	63.11	63.11	62.79	62.79	+0.76%	4,879
08/07/2026	$0.54 Dividend
08/06/2026	62.29	63.74	62.29	62.31	-1.20%	741
08/05/2026	62.97	63.07	62.97	63.07	+0.05%	2,894
08/04/2026	62.69	63.45	62.48	63.04	-0.66%	2,922
08/03/2026	63.19	63.45	62.51	63.45	+1.38%	2,775
07/31/2026	63.07	63.07	62.57	62.59	-1.17%	1,109
07/30/2026	63.90	63.90	62.81	63.34	+0.71%	3,365
07/29/2026	65.82	65.82	62.89	62.89	-3.67%	1,614
07/28/2026	64.31	65.58	64.31	65.28	+8.24%	1,449
07/27/2026	60.48	60.48	60.24	60.32	+0.41%	2,173
07/24/2026	60.40	60.40	60.07	60.07	+1.76%	5,486
07/23/2026	59.00	59.03	59.00	59.03	-3.17%	417
07/22/2026	60.95	60.96	60.95	60.96	+1.24%	777
07/21/2026	60.13	60.31	60.13	60.21	-1.00%	935
07/20/2026	61.02	61.32	60.82	60.82	-1.33%	1,832
07/17/2026	62.07	62.07	61.64	61.64	+2.09%	3,452
07/16/2026	61.46	61.47	60.38	60.38	+0.18%	5,672
07/15/2026	59.97	60.27	59.96	60.27	+0.67%	897
07/14/2026	59.57	59.93	58.63	59.87	-0.96%	1,304
07/13/2026	60.32	60.45	60.30	60.45	+2.76%	30,340
07/10/2026	60.51	60.51	58.82	58.82	-2.13%	2,823
07/09/2026	59.52	60.10	59.52	60.10	-1.31%	1,152
07/08/2026	59.60	60.90	59.60	60.90	-0.83%	3,128
07/07/2026	62.01	62.01	61.41	61.41	+2.20%	727
07/06/2026	60.09	60.09	60.09	60.09	-1.40%	5,375
07/02/2026	61.37	61.47	60.78	60.94	+2.42%	2,808
07/01/2026	59.50	59.50	59.50	59.50	+1.27%	1,522
06/30/2026	57.99	58.75	57.75	58.75	-1.58%	1,675
06/29/2026	59.70	59.70	59.69	59.69	+3.40%	1,072
06/26/2026	59.66	59.67	57.73	57.73	-3.20%	2,027
06/25/2026	58.49	59.64	58.49	59.64	+1.37%	1,194
06/24/2026	58.62	58.83	58.62	58.83	+2.57%	947
06/23/2026	57.61	57.65	57.31	57.36	+0.32%	4,025
06/22/2026	57.18	57.18	57.18	57.18	-0.02%	2,153
06/18/2026	56.50	57.75	56.05	57.19	-0.77%	3,640
06/17/2026	57.95	57.95	57.62	57.63	-1.65%	1,137
06/16/2026	57.95	58.60	57.95	58.60	+0.94%	1,462
06/15/2026	58.05	58.05	58.05	58.05	+1.65%	5,379
06/12/2026	57.85	58.44	57.11	57.11	-1.04%	7,965
06/11/2026	57.71	58.60	57.64	57.71	+0.37%	4,313
06/10/2026	57.49	57.50	57.49	57.50	+2.28%	1,716
06/09/2026	56.12	57.42	55.97	56.21	+1.96%	525
06/08/2026	55.12	55.13	55.12	55.13	+0.009%	5,450
06/05/2026	56.12	56.12	55.13	55.13	+0.65%	4,337
06/04/2026	54.81	54.81	54.72	54.77	-0.16%	8,040
06/03/2026	54.98	54.98	54.86	54.86	+0.42%	3,024
06/02/2026	54.37	55.87	53.88	54.63	-0.19%	12,957
06/01/2026	54.11	54.78	54.11	54.73	-3.73%	5,491
05/29/2026	56.56	56.95	56.56	56.86	-0.71%	2,660
05/28/2026	57.36	57.36	57.26	57.26	+0.55%	1,657
05/27/2026	57.25	58.00	56.37	56.95	-0.23%	4,768
05/26/2026	55.44	57.08	54.52	57.08	+1.94%	5,031
05/22/2026	55.26	55.99	54.82	55.99	-0.22%	1,841
05/21/2026	56.02	56.12	56.02	56.12	+0.18%	1,337
05/20/2026	55.99	56.02	55.99	56.02	+0.04%	3,777
05/19/2026	55.91	55.99	55.91	55.99	0.00%	3,531
05/18/2026	56.06	56.06	55.99	55.99	+0.84%	261,689
05/15/2026	55.53	55.53	55.53	55.53	-0.11%	363
05/15/2026	$0.54 Dividend
05/14/2026	56.29	56.37	55.59	55.59	-2.23%	4,240
05/13/2026	56.28	56.86	56.27	56.86	+1.03%	5,084
05/12/2026	55.43	56.28	55.43	56.28	+0.18%	7,617