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, 2004 6.555 6.590 6.532 6.589 487,374 +0.07(+1.02%)
Aug 30, 2004 6.551 6.560 6.515 6.522 330,498 -0.01(-0.09%)
Aug 27, 2004 6.530 6.549 6.492 6.528 347,830 +0.03(+0.47%)
Aug 26, 2004 6.488 6.509 6.458 6.498 454,471 +0.01(+0.12%)
Aug 25, 2004 6.456 6.509 6.411 6.490 449,183 -0.04(-0.55%)
Aug 24, 2004 6.541 6.547 6.503 6.526 389,840 -0.00(-0.06%)
Aug 23, 2004 6.541 6.577 6.522 6.530 538,491 -0.00(-0.03%)
Aug 20, 2004 6.500 6.541 6.473 6.532 559,643 -0.04(-0.66%)
Aug 19, 2004 6.530 6.600 6.511 6.575 368,101 +0.01(+0.14%)
Aug 18, 2004 6.469 6.583 6.466 6.566 676,860 -0.04(-0.60%)
Aug 17, 2004 6.649 6.649 6.592 6.606 446,539 +0.00(+0.03%)
Aug 16, 2004 6.519 6.604 6.511 6.604 430,675 +0.07(+1.01%)
Aug 13, 2004 6.536 6.570 6.519 6.537 428,325 +0.03(+0.49%)
Aug 12, 2004 6.515 6.534 6.477 6.505 462,697 -0.00(-0.06%)
Aug 11, 2004 6.477 6.519 6.420 6.509 953,009 -0.07(-1.09%)
Aug 10, 2004 6.560 6.617 6.556 6.581 705,650 -0.01(-0.09%)
Aug 09, 2004 6.570 6.609 6.555 6.587 702,712 +0.00(+0.06%)
Aug 06, 2004 6.617 6.634 6.570 6.583 889,847 -0.03(-0.51%)
Aug 05, 2004 6.623 6.645 6.613 6.617 510,582 -0.08(-1.19%)
Aug 04, 2004 6.638 6.702 6.628 6.696 535,553 +0.01(+0.08%)
Aug 03, 2004 6.687 6.717 6.676 6.691 488,255 -0.04(-0.62%)
Aug 02, 2004 6.683 6.761 6.679 6.732 735,321 -0.05(-0.70%)
Jul 30, 2004 6.734 6.797 6.734 6.780 1,422,169 -0.07(-0.99%)
Jul 29, 2004 6.793 6.874 6.791 6.848 948,602 +0.04(+0.56%)
Jul 28, 2004 6.696 6.817 6.649 6.810 934,207 -0.25(-3.56%)
Jul 27, 2004 7.027 7.076 7.003 7.061 443,014 +0.05(+0.70%)
Jul 26, 2004 7.046 7.065 6.995 7.012 350,181 -0.01(-0.19%)
Jul 23, 2004 7.080 7.080 7.020 7.025 287,019 -0.08(-1.07%)
Jul 22, 2004 7.095 7.124 7.053 7.101 355,175 +0.04(+0.51%)
Jul 21, 2004 7.126 7.135 7.054 7.065 500,594 -0.10(-1.37%)
Jul 20, 2004 7.180 7.180 7.137 7.163 1,187,149 -0.07(-0.94%)
Jul 19, 2004 7.228 7.262 7.218 7.231 534,378 -0.07(-0.93%)
Jul 16, 2004 7.303 7.317 7.292 7.300 1,123,987 +0.08(+1.05%)
Jul 15, 2004 7.256 7.264 7.224 7.224 893,666 -0.04(-0.60%)
Jul 14, 2004 7.218 7.298 7.218 7.267 933,326 +0.04(+0.50%)
Jul 13, 2004 7.290 7.294 7.213 7.231 457,409 -0.11(-1.49%)
Jul 12, 2004 7.319 7.360 7.290 7.341 344,011 -0.01(-0.13%)
Jul 09, 2004 7.353 7.373 7.336 7.351 206,230 -0.03(-0.36%)
Jul 08, 2004 7.337 7.411 7.228 7.377 352,237 +0.03(+0.44%)
Jul 07, 2004 7.317 7.371 7.317 7.345 303,764 -0.00(-0.03%)
Jul 06, 2004 7.311 7.347 7.283 7.347 512,933 -0.08(-1.07%)
Jul 02, 2004 7.411 7.447 7.383 7.426 279,674 -0.02(-0.33%)
Jul 01, 2004 7.483 7.494 7.423 7.451 265,867 -0.07(-0.93%)
Jun 30, 2004 7.492 7.542 7.481 7.521 350,474 +0.04(+0.58%)
Jun 29, 2004 7.506 7.508 7.463 7.477 274,680 -0.02(-0.23%)
Jun 28, 2004 7.492 7.545 7.475 7.494 259,110 +0.09(+1.17%)
Jun 25, 2004 7.440 7.440 7.398 7.407 191,835 -0.04(-0.53%)
Jun 24, 2004 7.404 7.460 7.385 7.447 447,714 -0.04(-0.53%)
Jun 23, 2004 7.447 7.487 7.415 7.487 304,939 +0.01(+0.08%)
Jun 22, 2004 7.468 7.489 7.441 7.481 195,948 -0.02(-0.25%)
Jun 21, 2004 7.528 7.544 7.500 7.500 279,968 +0.01(+0.08%)
Jun 18, 2004 7.474 7.523 7.474 7.494 217,100 +0.06(+0.81%)
Jun 17, 2004 7.451 7.462 7.402 7.434 335,786 +0.05(+0.61%)
Jun 16, 2004 7.364 7.388 7.322 7.388 542,898 +0.08(+1.03%)
Jun 15, 2004 7.275 7.339 7.262 7.313 279,381 +0.09(+1.18%)
Jun 14, 2004 7.230 7.247 7.203 7.228 320,215 -0.13(-1.75%)
Jun 10, 2004 7.332 7.375 7.309 7.356 378,971 +0.05(+0.75%)
Jun 09, 2004 7.324 7.349 7.292 7.301 561,406 -0.03(-0.36%)
Jun 08, 2004 7.343 7.345 7.309 7.328 246,478 -0.04(-0.51%)
Jun 07, 2004 7.354 7.381 7.324 7.366 435,963 +0.10(+1.43%)
Jun 04, 2004 7.249 7.269 7.224 7.262 304,645 +0.04(+0.58%)
Jun 03, 2004 7.230 7.264 7.203 7.220 335,492 -0.03(-0.39%)
Jun 02, 2004 7.279 7.294 7.233 7.249 276,149 -0.00(-0.05%)
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.