Unilever PLC (UNLYF)
OTCMKTS
· Delayed Price · Currency is USD
59.95
-4.96 (-7.64%)
May 12, 2025, 3:50 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | - | -7.64% | 3,072 |
| May 9, 2025 | 60.59 | 64.91 | 60.59 | 64.91 | 64.91 | 7.73% | 621 |
| May 8, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -7.85% | 539 |
| May 7, 2025 | 63.65 | 65.38 | 63.11 | 65.38 | 65.38 | 4.08% | 2,247 |
| May 6, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - | 185 |
| May 5, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - | 159 |
| May 2, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - | 45 |
| May 1, 2025 | 61.06 | 64.31 | 61.06 | 62.82 | 62.82 | -1.07% | 541 |
| Apr 30, 2025 | 65.04 | 65.04 | 62.11 | 63.50 | 63.50 | 3.39% | 2,461 |
| Apr 29, 2025 | 62.00 | 63.09 | 61.42 | 61.42 | 61.42 | -2.99% | 2,402 |
| Apr 28, 2025 | 64.44 | 64.44 | 63.31 | 63.31 | 63.31 | 1.62% | 674 |
| Apr 25, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | 18 |
| Apr 24, 2025 | 62.27 | 62.30 | 62.27 | 62.30 | 62.30 | -2.94% | 279 |
| Apr 23, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.30% | 1,106 |
| Apr 22, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 4.07% | 6,458 |
| Apr 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.51% | 3,397 |
| Apr 17, 2025 | 63.00 | 63.00 | 62.19 | 62.44 | 62.44 | -2.51% | 3,177 |
| Apr 16, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.39% | 263 |
| Apr 15, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 2.06% | 1,411 |
| Apr 14, 2025 | 61.28 | 63.81 | 61.28 | 63.00 | 63.00 | 5.23% | 3,709 |
| Apr 11, 2025 | 59.39 | 60.14 | 59.39 | 59.87 | 59.87 | -2.24% | 3,523 |
| Apr 10, 2025 | 58.60 | 61.24 | 58.10 | 61.24 | 61.24 | 4.09% | 1,207 |
| Apr 9, 2025 | 56.84 | 58.83 | 56.84 | 58.83 | 58.83 | -3.24% | 999 |
| Apr 8, 2025 | 57.60 | 60.80 | 57.60 | 60.80 | 60.80 | -0.25% | 2,613 |
| Apr 7, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 478 |
| Apr 4, 2025 | 63.00 | 63.00 | 60.58 | 60.96 | 60.96 | -2.38% | 4,032 |
| Apr 3, 2025 | 62.48 | 62.50 | 62.44 | 62.44 | 62.44 | 1.33% | 3,342 |
| Apr 2, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - | 178 |
| Apr 1, 2025 | 58.46 | 61.62 | 58.15 | 61.62 | 61.62 | 2.62% | 810 |
| Mar 31, 2025 | 60.53 | 60.53 | 60.00 | 60.05 | 60.05 | 3.40% | 1,287 |
| Mar 28, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - | 132 |
| Mar 27, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - | 256 |
| Mar 26, 2025 | 57.85 | 58.07 | 56.75 | 58.07 | 58.07 | 0.28% | 606 |
| Mar 25, 2025 | 60.78 | 60.78 | 57.66 | 57.91 | 57.91 | -2.20% | 618 |
| Mar 24, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 2.82% | 869 |
| Mar 21, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - | 325 |
| Mar 20, 2025 | 60.00 | 60.00 | 57.59 | 57.59 | 57.59 | -3.02% | 811 |
| Mar 19, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.15% | 708 |
| Mar 18, 2025 | 58.50 | 59.48 | 58.50 | 59.48 | 59.48 | 0.28% | 680 |
| Mar 17, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 1,162 |
| Mar 14, 2025 | 60.06 | 60.06 | 59.31 | 59.31 | 59.31 | 3.13% | 357 |
| Mar 13, 2025 | 60.74 | 60.74 | 57.51 | 57.51 | 57.51 | -3.34% | 882 |
| Mar 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 7,882 |
| Mar 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 363 |
| Mar 10, 2025 | 59.20 | 60.20 | 59.20 | 59.50 | 59.50 | 2.15% | 1,897 |
| Mar 7, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 157 |
| Mar 6, 2025 | 57.00 | 58.25 | 57.00 | 58.25 | 58.25 | 0.43% | 1,081 |
| Mar 5, 2025 | 59.70 | 59.70 | 58.00 | 58.00 | 58.00 | 3.57% | 1,598 |
| Mar 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 134 |
| Mar 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 767 |