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

Unilever Plc ADR (NY: UL )

54.07 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2005 7.251 7.253 7.194 7.253 1,435,424 +0.05(+0.68%)
Apr 28, 2005 7.190 7.254 7.167 7.203 1,695,182 -0.12(-1.68%)
Apr 27, 2005 7.304 7.328 7.277 7.326 1,708,405 -0.03(-0.44%)
Apr 26, 2005 7.366 7.368 7.341 7.358 1,664,328 -0.10(-1.29%)
Apr 25, 2005 7.402 7.455 7.402 7.455 984,081 +0.05(+0.72%)
Apr 22, 2005 7.387 7.430 7.385 7.402 713,745 -0.06(-0.81%)
Apr 21, 2005 7.434 7.476 7.415 7.462 771,044 +0.05(+0.61%)
Apr 20, 2005 7.423 7.479 7.402 7.417 810,419 -0.11(-1.43%)
Apr 19, 2005 7.472 7.547 7.468 7.525 1,157,742 +0.05(+0.73%)
Apr 18, 2005 7.430 7.479 7.430 7.470 828,344 -0.04(-0.50%)
Apr 15, 2005 7.549 7.585 7.506 7.508 586,511 -0.01(-0.13%)
Apr 14, 2005 7.525 7.553 7.495 7.517 626,474 -0.05(-0.67%)
Apr 13, 2005 7.563 7.600 7.547 7.568 515,695 -0.02(-0.25%)
Apr 12, 2005 7.547 7.600 7.506 7.587 651,744 -0.01(-0.12%)
Apr 11, 2005 7.606 7.617 7.572 7.597 391,105 +0.01(+0.12%)
Apr 08, 2005 7.540 7.600 7.540 7.587 563,885 +0.01(+0.10%)
Apr 07, 2005 7.561 7.606 7.557 7.580 833,045 +0.04(+0.48%)
Apr 06, 2005 7.515 7.568 7.515 7.544 1,569,417 +0.00(+0.05%)
Apr 05, 2005 7.532 7.553 7.493 7.540 2,203,825 +0.13(+1.73%)
Apr 04, 2005 7.383 7.434 7.372 7.411 2,227,038 -0.08(-1.01%)
Apr 01, 2005 7.530 7.557 7.478 7.487 5,483,998 -0.08(-1.00%)
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%)
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.