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 (%)
Nov 30, 2005 7.449 7.462 7.409 7.421 785,850 +0.03(+0.44%)
Nov 29, 2005 7.387 7.413 7.362 7.388 495,306 -0.01(-0.15%)
Nov 28, 2005 7.402 7.423 7.375 7.400 479,442 +0.01(+0.08%)
Nov 25, 2005 7.402 7.407 7.366 7.394 367,807 -0.02(-0.26%)
Nov 23, 2005 7.388 7.432 7.368 7.413 401,885 +0.02(+0.20%)
Nov 22, 2005 7.322 7.405 7.315 7.398 695,955 +0.05(+0.69%)
Nov 21, 2005 7.398 7.409 7.307 7.347 830,798 -0.02(-0.31%)
Nov 18, 2005 7.400 7.413 7.322 7.370 558,762 -0.03(-0.41%)
Nov 17, 2005 7.366 7.400 7.364 7.400 466,810 +0.06(+0.88%)
Nov 16, 2005 7.330 7.337 7.296 7.336 595,484 -0.17(-2.32%)
Nov 15, 2005 7.534 7.549 7.487 7.510 1,721,821 -0.03(-0.38%)
Nov 14, 2005 7.547 7.561 7.511 7.538 505,588 +0.00(+0.02%)
Nov 11, 2005 7.510 7.536 7.504 7.536 461,228 +0.05(+0.68%)
Nov 10, 2005 7.475 7.510 7.438 7.485 581,382 +0.01(+0.10%)
Nov 09, 2005 7.438 7.481 7.423 7.477 591,665 +0.04(+0.48%)
Nov 08, 2005 7.441 7.458 7.417 7.441 467,985 -0.02(-0.33%)
Nov 07, 2005 7.483 7.483 7.402 7.466 863,701 -0.02(-0.20%)
Nov 04, 2005 7.559 7.561 7.432 7.481 1,212,413 -0.04(-0.55%)
Nov 03, 2005 7.460 7.581 7.449 7.523 1,296,140 -0.26(-3.40%)
Nov 02, 2005 7.772 7.827 7.753 7.787 764,111 +0.07(+0.88%)
Nov 01, 2005 7.782 7.799 7.687 7.719 815,816 +0.04(+0.54%)
Oct 31, 2005 7.663 7.716 7.649 7.678 683,616 +0.00(+0.02%)
Oct 28, 2005 7.682 7.683 7.621 7.676 462,697 +0.05(+0.64%)
Oct 27, 2005 7.685 7.685 7.617 7.627 661,289 -0.01(-0.17%)
Oct 26, 2005 7.655 7.689 7.640 7.640 319,922 +0.02(+0.20%)
Oct 25, 2005 7.612 7.661 7.604 7.625 517,633 -0.03(-0.44%)
Oct 24, 2005 7.595 7.670 7.593 7.659 412,167 +0.09(+1.22%)
Oct 21, 2005 7.661 7.670 7.547 7.566 477,092 -0.07(-0.87%)
Oct 20, 2005 7.649 7.689 7.604 7.632 698,893 -0.02(-0.20%)
Oct 19, 2005 7.583 7.655 7.528 7.648 1,258,242 -0.05(-0.66%)
Oct 18, 2005 7.736 7.740 7.695 7.699 622,217 -0.11(-1.40%)
Oct 17, 2005 7.816 7.835 7.791 7.808 592,546 -0.04(-0.48%)
Oct 14, 2005 7.767 7.848 7.752 7.846 953,890 +0.14(+1.82%)
Oct 13, 2005 7.659 7.706 7.640 7.706 723,864 +0.00(+0.05%)
Oct 12, 2005 7.770 7.782 7.682 7.702 688,611 -0.08(-1.07%)
Oct 11, 2005 7.786 7.801 7.778 7.786 843,431 +0.06(+0.81%)
Oct 10, 2005 7.761 7.761 7.697 7.723 494,131 -0.07(-0.87%)
Oct 07, 2005 7.793 7.801 7.761 7.791 893,373 +0.02(+0.27%)
Oct 06, 2005 7.837 7.837 7.735 7.770 1,604,311 -0.15(-1.89%)
Oct 05, 2005 7.988 7.997 7.920 7.920 1,565,238 -0.11(-1.41%)
Oct 04, 2005 8.054 8.100 8.031 8.033 549,655 +0.06(+0.71%)
Oct 03, 2005 7.950 7.986 7.943 7.977 568,456 -0.01(-0.10%)
Sep 30, 2005 7.950 8.003 7.931 7.984 915,112 -0.04(-0.47%)
Sep 29, 2005 7.958 8.035 7.944 8.022 738,259 +0.01(+0.07%)
Sep 28, 2005 8.020 8.031 7.980 8.016 1,001,776 +0.03(+0.33%)
Sep 27, 2005 7.986 8.003 7.958 7.990 886,909 -0.07(-0.84%)
Sep 26, 2005 8.030 8.079 8.018 8.058 440,957 +0.10(+1.21%)
Sep 23, 2005 7.961 7.977 7.910 7.961 485,318 +0.03(+0.41%)
Sep 22, 2005 7.914 7.941 7.873 7.929 750,010 -0.02(-0.19%)
Sep 21, 2005 8.016 8.022 7.920 7.944 626,036 -0.04(-0.52%)
Sep 20, 2005 8.022 8.062 7.975 7.986 838,143 -0.05(-0.64%)
Sep 19, 2005 8.109 8.113 8.011 8.037 1,258,536 +0.06(+0.81%)
Sep 16, 2005 7.975 7.999 7.909 7.973 416,868 +0.11(+1.37%)
Sep 15, 2005 7.844 7.888 7.835 7.865 387,196 -0.02(-0.29%)
Sep 14, 2005 7.944 7.960 7.873 7.888 502,357 -0.04(-0.52%)
Sep 13, 2005 7.903 7.956 7.901 7.929 860,470 +0.05(+0.62%)
Sep 12, 2005 7.854 7.905 7.833 7.880 485,905 -0.02(-0.22%)
Sep 09, 2005 7.886 7.907 7.863 7.897 442,426 +0.02(+0.24%)
Sep 08, 2005 7.914 7.926 7.869 7.878 622,805 -0.03(-0.41%)
Sep 07, 2005 7.912 7.927 7.878 7.910 530,265 +0.06(+0.75%)
Sep 06, 2005 7.812 7.869 7.808 7.852 740,903 +0.02(+0.27%)
Sep 02, 2005 7.825 7.848 7.816 7.831 651,301 +0.04(+0.51%)
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.