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 (%)
Mar 31, 2005 7.549 7.576 7.529 7.563 961,161 -0.03(-0.45%)
Mar 30, 2005 7.544 7.606 7.544 7.597 1,481,264 +0.18(+2.40%)
Mar 29, 2005 7.377 7.436 7.377 7.419 2,839,408 +0.09(+1.26%)
Mar 28, 2005 7.324 7.374 7.307 7.326 738,134 -0.03(-0.44%)
Mar 24, 2005 7.364 7.392 7.334 7.358 622,066 +0.12(+1.65%)
Mar 23, 2005 7.209 7.256 7.209 7.239 910,032 +0.06(+0.79%)
Mar 22, 2005 7.220 7.279 7.177 7.183 2,847,635 -0.15(-2.04%)
Mar 21, 2005 7.307 7.338 7.298 7.332 930,308 -0.06(-0.79%)
Mar 18, 2005 7.372 7.411 7.358 7.391 1,165,676 -0.02(-0.33%)
Mar 17, 2005 7.394 7.432 7.392 7.415 1,428,078 +0.04(+0.54%)
Mar 16, 2005 7.404 7.411 7.366 7.375 1,418,969 +0.01(+0.13%)
Mar 15, 2005 7.374 7.385 7.355 7.366 2,336,054 -0.02(-0.23%)
Mar 14, 2005 7.353 7.396 7.349 7.383 1,706,348 -0.05(-0.69%)
Mar 11, 2005 7.409 7.462 7.400 7.434 1,552,962 +0.02(+0.23%)
Mar 10, 2005 7.428 7.453 7.391 7.417 1,069,295 +0.07(+1.00%)
Mar 09, 2005 7.362 7.368 7.340 7.343 903,862 -0.04(-0.54%)
Mar 08, 2005 7.392 7.409 7.370 7.383 1,310,541 +0.01(+0.10%)
Mar 07, 2005 7.340 7.396 7.332 7.375 2,051,320 -0.02(-0.33%)
Mar 04, 2005 7.381 7.409 7.372 7.400 2,013,708 +0.02(+0.31%)
Mar 03, 2005 7.351 7.387 7.341 7.377 3,172,332 -0.02(-0.23%)
Mar 02, 2005 7.345 7.449 7.338 7.394 3,655,998 -0.02(-0.25%)
Mar 01, 2005 7.317 7.440 7.311 7.413 3,913,699 +0.08(+1.03%)
Feb 28, 2005 7.334 7.351 7.309 7.338 2,706,297 -0.00(-0.05%)
Feb 25, 2005 7.237 7.360 7.224 7.341 1,709,580 +0.09(+1.28%)
Feb 24, 2005 7.222 7.249 7.184 7.249 1,313,185 -0.04(-0.49%)
Feb 23, 2005 7.260 7.292 7.237 7.285 856,553 +0.03(+0.36%)
Feb 22, 2005 7.270 7.288 7.245 7.258 1,549,729 -0.05(-0.72%)
Feb 18, 2005 7.262 7.330 7.256 7.311 1,740,140 +0.04(+0.60%)
Feb 17, 2005 7.237 7.296 7.234 7.268 1,912,038 +0.00(+0.00%)
Feb 16, 2005 7.253 7.294 7.203 7.268 2,645,765 -0.06(-0.85%)
Feb 15, 2005 7.298 7.330 7.288 7.330 1,102,794 -0.04(-0.56%)
Feb 14, 2005 7.336 7.383 7.319 7.372 849,794 +0.04(+0.49%)
Feb 11, 2005 7.258 7.347 7.228 7.336 1,146,282 -0.00(-0.05%)
Feb 10, 2005 7.220 7.357 7.217 7.340 798,372 +0.01(+0.18%)
Feb 09, 2005 7.330 7.355 7.285 7.326 552,425 -0.03(-0.41%)
Feb 08, 2005 7.324 7.379 7.313 7.357 1,277,337 -0.05(-0.66%)
Feb 07, 2005 7.423 7.445 7.392 7.406 575,639 -0.04(-0.53%)
Feb 04, 2005 7.455 7.470 7.432 7.445 642,635 -0.09(-1.20%)
Feb 03, 2005 7.489 7.538 7.481 7.536 2,314,016 -0.01(-0.08%)
Feb 02, 2005 7.510 7.542 7.485 7.542 1,717,808 +0.26(+3.61%)
Feb 01, 2005 7.213 7.317 7.213 7.279 838,922 +0.04(+0.52%)
Jan 31, 2005 7.288 7.296 7.224 7.241 750,475 +0.05(+0.74%)
Jan 28, 2005 7.167 7.192 7.143 7.188 802,192 +0.10(+1.44%)
Jan 27, 2005 7.060 7.094 7.046 7.086 383,465 +0.01(+0.08%)
Jan 26, 2005 7.026 7.090 7.016 7.081 932,071 +0.16(+2.27%)
Jan 25, 2005 6.967 6.975 6.910 6.924 449,286 -0.02(-0.22%)
Jan 24, 2005 6.978 6.978 6.924 6.939 631,175 -0.04(-0.57%)
Jan 21, 2005 6.984 7.009 6.971 6.978 682,010 -0.02(-0.32%)
Jan 20, 2005 6.910 7.028 6.910 7.001 1,133,353 +0.01(+0.19%)
Jan 19, 2005 7.056 7.056 6.973 6.988 525,098 -0.09(-1.20%)
Jan 18, 2005 6.984 7.088 6.971 7.073 1,867,962 -0.16(-2.22%)
Jan 14, 2005 7.232 7.253 7.217 7.234 272,392 +0.03(+0.37%)
Jan 13, 2005 7.232 7.262 7.192 7.207 304,127 -0.08(-1.09%)
Jan 12, 2005 7.287 7.300 7.245 7.287 381,996 +0.02(+0.23%)
Jan 11, 2005 7.241 7.273 7.239 7.270 581,515 +0.03(+0.44%)
Jan 10, 2005 7.230 7.254 7.219 7.237 362,602 -0.02(-0.23%)
Jan 07, 2005 7.330 7.330 7.224 7.254 595,032 -0.06(-0.88%)
Jan 06, 2005 7.304 7.326 7.285 7.319 947,644 -0.05(-0.72%)
Jan 05, 2005 7.391 7.419 7.370 7.372 563,297 -0.00(-0.05%)
Jan 04, 2005 7.438 7.468 7.355 7.375 803,955 -0.05(-0.69%)
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.