Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.595 7.684 7.587 7.684 653,507 +0.12(+1.55%)
Aug 30, 2005 7.553 7.574 7.538 7.566 541,847 -0.05(-0.65%)
Aug 29, 2005 7.576 7.621 7.529 7.616 508,936 +0.05(+0.73%)
Aug 26, 2005 7.606 7.619 7.547 7.561 473,087 -0.02(-0.27%)
Aug 25, 2005 7.593 7.612 7.563 7.582 852,733 -0.01(-0.12%)
Aug 24, 2005 7.629 7.633 7.566 7.591 606,786 -0.08(-1.06%)
Aug 23, 2005 7.695 7.695 7.648 7.672 756,058 -0.05(-0.61%)
Aug 22, 2005 7.731 7.771 7.682 7.720 835,690 +0.13(+1.77%)
Aug 19, 2005 7.565 7.599 7.551 7.585 667,905 +0.02(+0.30%)
Aug 18, 2005 7.574 7.597 7.563 7.563 1,601,152 -0.13(-1.65%)
Aug 17, 2005 7.682 7.703 7.665 7.689 734,608 +0.01(+0.07%)
Aug 16, 2005 7.695 7.723 7.680 7.684 605,904 -0.06(-0.83%)
Aug 15, 2005 7.714 7.759 7.693 7.748 533,619 -0.01(-0.15%)
Aug 12, 2005 7.735 7.776 7.733 7.759 530,093 -0.08(-1.01%)
Aug 11, 2005 7.827 7.844 7.808 7.839 699,347 +0.05(+0.66%)
Aug 10, 2005 7.733 7.822 7.731 7.788 948,232 +0.09(+1.13%)
Aug 09, 2005 7.672 7.727 7.661 7.701 642,341 -0.00(-0.05%)
Aug 08, 2005 7.733 7.738 7.687 7.704 808,656 -0.05(-0.63%)
Aug 05, 2005 7.767 7.780 7.721 7.754 1,085,457 +0.00(+0.05%)
Aug 04, 2005 7.778 7.801 7.712 7.750 1,930,844 +0.28(+3.72%)
Aug 03, 2005 7.411 7.474 7.394 7.472 1,071,940 +0.05(+0.66%)
Aug 02, 2005 7.455 7.455 7.402 7.423 859,785 -0.02(-0.20%)
Aug 01, 2005 7.436 7.455 7.402 7.438 1,486,553 +0.06(+0.79%)
Jul 29, 2005 7.411 7.423 7.366 7.379 534,794 -0.04(-0.54%)
Jul 28, 2005 7.347 7.432 7.336 7.419 774,277 +0.12(+1.68%)
Jul 27, 2005 7.285 7.307 7.256 7.296 525,098 -0.03(-0.36%)
Jul 26, 2005 7.315 7.336 7.292 7.323 618,246 +0.03(+0.41%)
Jul 25, 2005 7.326 7.334 7.288 7.292 989,958 -0.08(-1.10%)
Jul 22, 2005 7.383 7.385 7.338 7.374 613,544 -0.05(-0.74%)
Jul 21, 2005 7.434 7.506 7.387 7.428 865,662 -0.09(-1.16%)
Jul 20, 2005 7.510 7.532 7.442 7.515 670,256 +0.00(+0.05%)
Jul 19, 2005 7.483 7.512 7.442 7.512 931,483 +0.08(+1.02%)
Jul 18, 2005 7.434 7.447 7.391 7.436 795,433 +0.03(+0.43%)
Jul 15, 2005 7.408 7.425 7.374 7.404 794,552 +0.02(+0.33%)
Jul 14, 2005 7.375 7.391 7.338 7.379 954,403 +0.02(+0.23%)
Jul 13, 2005 7.379 7.392 7.330 7.362 641,460 -0.10(-1.29%)
Jul 12, 2005 7.468 7.483 7.421 7.459 590,625 +0.07(+0.95%)
Jul 11, 2005 7.321 7.406 7.311 7.389 562,710 +0.08(+1.09%)
Jul 08, 2005 7.220 7.336 7.220 7.309 884,762 +0.09(+1.28%)
Jul 07, 2005 7.122 7.222 7.118 7.217 1,098,974 -0.07(-0.96%)
Jul 06, 2005 7.307 7.328 7.283 7.287 616,483 -0.03(-0.41%)
Jul 05, 2005 7.268 7.347 7.256 7.317 943,237 -0.03(-0.41%)
Jul 01, 2005 7.364 7.406 7.328 7.347 409,911 +0.00(+0.03%)
Jun 30, 2005 7.338 7.379 7.332 7.345 830,107 +0.00(+0.00%)
Jun 29, 2005 7.309 7.357 7.288 7.345 628,530 -0.05(-0.64%)
Jun 28, 2005 7.332 7.392 7.332 7.392 853,614 +0.02(+0.31%)
Jun 27, 2005 7.340 7.370 7.326 7.370 1,014,934 +0.06(+0.85%)
Jun 24, 2005 7.324 7.341 7.307 7.307 700,522 -0.03(-0.44%)
Jun 23, 2005 7.392 7.392 7.336 7.340 662,029 -0.07(-0.97%)
Jun 22, 2005 7.413 7.421 7.377 7.411 1,197,117 -0.04(-0.48%)
Jun 21, 2005 7.415 7.468 7.415 7.447 834,221 +0.05(+0.61%)
Jun 20, 2005 7.364 7.421 7.343 7.402 831,576 -0.08(-1.11%)
Jun 17, 2005 7.500 7.502 7.464 7.485 877,122 +0.03(+0.43%)
Jun 16, 2005 7.425 7.453 7.399 7.453 920,611 +0.03(+0.41%)
Jun 15, 2005 7.436 7.442 7.391 7.423 1,188,890 -0.01(-0.15%)
Jun 14, 2005 7.406 7.436 7.394 7.434 549,780 +0.01(+0.15%)
Jun 13, 2005 7.419 7.426 7.408 7.423 921,492 +0.00(+0.05%)
Jun 10, 2005 7.455 7.455 7.402 7.419 601,203 -0.10(-1.28%)
Jun 09, 2005 7.512 7.536 7.470 7.515 868,600 -0.01(-0.08%)
Jun 08, 2005 7.546 7.570 7.513 7.521 666,730 -0.00(-0.05%)
Jun 07, 2005 7.525 7.551 7.515 7.525 804,543 +0.09(+1.25%)
Jun 06, 2005 7.428 7.457 7.411 7.432 1,012,878 -0.07(-0.96%)
Jun 03, 2005 7.529 7.546 7.487 7.504 714,920 -0.05(-0.65%)
Jun 02, 2005 7.506 7.565 7.498 7.553 837,159 +0.05(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.