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 (%)
Dec 30, 2005 7.525 7.589 7.498 7.585 623,241 -0.00(-0.02%)
Dec 29, 2005 7.583 7.614 7.563 7.587 573,288 -0.00(-0.05%)
Dec 28, 2005 7.636 7.648 7.563 7.591 508,055 +0.03(+0.43%)
Dec 27, 2005 7.602 7.627 7.549 7.559 396,394 -0.04(-0.47%)
Dec 23, 2005 7.542 7.614 7.542 7.595 258,582 +0.01(+0.17%)
Dec 22, 2005 7.568 7.585 7.553 7.582 1,019,048 +0.00(+0.03%)
Dec 21, 2005 7.563 7.589 7.544 7.580 521,278 +0.04(+0.48%)
Dec 20, 2005 7.591 7.591 7.525 7.544 726,968 -0.10(-1.31%)
Dec 19, 2005 7.650 7.689 7.627 7.644 920,023 -0.18(-2.27%)
Dec 16, 2005 7.799 7.846 7.797 7.822 622,066 +0.12(+1.55%)
Dec 15, 2005 7.744 7.744 7.680 7.703 505,116 -0.04(-0.51%)
Dec 14, 2005 7.720 7.759 7.716 7.742 625,004 +0.02(+0.32%)
Dec 13, 2005 7.678 7.720 7.667 7.718 579,459 +0.10(+1.37%)
Dec 12, 2005 7.619 7.633 7.597 7.614 348,498 +0.08(+1.00%)
Dec 09, 2005 7.540 7.559 7.521 7.538 347,322 +0.01(+0.08%)
Dec 08, 2005 7.527 7.574 7.495 7.532 764,286 +0.02(+0.28%)
Dec 07, 2005 7.572 7.580 7.502 7.512 604,729 +0.00(+0.00%)
Dec 06, 2005 7.521 7.538 7.500 7.512 671,138 -0.01(-0.15%)
Dec 05, 2005 7.551 7.551 7.506 7.523 579,459 -0.02(-0.28%)
Dec 02, 2005 7.510 7.544 7.474 7.544 608,255 +0.07(+0.96%)
Dec 01, 2005 7.453 7.474 7.434 7.472 629,412 +0.05(+0.71%)
Nov 30, 2005 7.447 7.461 7.408 7.419 786,030 +0.03(+0.43%)
Nov 29, 2005 7.385 7.411 7.360 7.387 495,419 -0.01(-0.15%)
Nov 28, 2005 7.400 7.421 7.374 7.398 479,552 +0.01(+0.08%)
Nov 25, 2005 7.400 7.406 7.364 7.392 367,891 -0.02(-0.26%)
Nov 23, 2005 7.387 7.430 7.366 7.411 401,977 +0.02(+0.20%)
Nov 22, 2005 7.321 7.404 7.313 7.396 696,114 +0.05(+0.70%)
Nov 21, 2005 7.396 7.408 7.305 7.345 830,988 -0.02(-0.31%)
Nov 18, 2005 7.398 7.411 7.321 7.368 558,890 -0.03(-0.41%)
Nov 17, 2005 7.364 7.398 7.362 7.398 466,917 +0.06(+0.88%)
Nov 16, 2005 7.328 7.336 7.294 7.334 595,620 -0.17(-2.32%)
Nov 15, 2005 7.532 7.547 7.485 7.508 1,722,215 -0.03(-0.38%)
Nov 14, 2005 7.546 7.559 7.510 7.536 505,704 +0.00(+0.02%)
Nov 11, 2005 7.508 7.534 7.502 7.534 461,334 +0.05(+0.68%)
Nov 10, 2005 7.474 7.508 7.436 7.483 581,515 +0.01(+0.10%)
Nov 09, 2005 7.436 7.479 7.421 7.476 591,800 +0.04(+0.48%)
Nov 08, 2005 7.440 7.457 7.415 7.440 468,092 -0.02(-0.33%)
Nov 07, 2005 7.481 7.481 7.400 7.464 863,899 -0.02(-0.20%)
Nov 04, 2005 7.557 7.559 7.430 7.479 1,212,691 -0.04(-0.55%)
Nov 03, 2005 7.459 7.580 7.447 7.521 1,296,436 -0.26(-3.40%)
Nov 02, 2005 7.771 7.825 7.752 7.786 764,286 +0.07(+0.88%)
Nov 01, 2005 7.780 7.797 7.685 7.718 816,002 +0.04(+0.54%)
Oct 31, 2005 7.661 7.714 7.648 7.676 683,773 +0.00(+0.02%)
Oct 28, 2005 7.680 7.682 7.619 7.674 462,803 +0.05(+0.64%)
Oct 27, 2005 7.684 7.684 7.616 7.625 661,441 -0.01(-0.17%)
Oct 26, 2005 7.653 7.687 7.638 7.638 319,995 +0.02(+0.20%)
Oct 25, 2005 7.610 7.659 7.602 7.623 517,751 -0.03(-0.44%)
Oct 24, 2005 7.593 7.668 7.591 7.657 412,262 +0.09(+1.22%)
Oct 21, 2005 7.659 7.668 7.546 7.565 477,201 -0.07(-0.87%)
Oct 20, 2005 7.648 7.687 7.602 7.631 699,053 -0.02(-0.20%)
Oct 19, 2005 7.582 7.653 7.527 7.646 1,258,531 -0.05(-0.66%)
Oct 18, 2005 7.735 7.738 7.693 7.697 622,360 -0.11(-1.40%)
Oct 17, 2005 7.814 7.833 7.789 7.807 592,682 -0.04(-0.48%)
Oct 14, 2005 7.765 7.846 7.750 7.844 954,109 +0.14(+1.82%)
Oct 13, 2005 7.657 7.704 7.638 7.704 724,030 +0.00(+0.05%)
Oct 12, 2005 7.769 7.780 7.680 7.701 688,768 -0.08(-1.07%)
Oct 11, 2005 7.784 7.799 7.776 7.784 843,624 +0.06(+0.81%)
Oct 10, 2005 7.759 7.759 7.695 7.721 494,244 -0.07(-0.87%)
Oct 07, 2005 7.791 7.799 7.759 7.789 893,577 +0.02(+0.27%)
Oct 06, 2005 7.835 7.835 7.733 7.769 1,604,678 -0.15(-1.89%)
Oct 05, 2005 7.986 7.996 7.918 7.918 1,565,597 -0.11(-1.41%)
Oct 04, 2005 8.052 8.098 8.030 8.031 549,780 +0.06(+0.71%)
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.