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 (%)
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%)
Jun 01, 2004 7.258 7.262 7.220 7.252 268,805 -0.02(-0.23%)
May 28, 2004 7.271 7.290 7.241 7.269 680,972 +0.22(+3.06%)
May 27, 2004 7.040 7.069 7.014 7.054 355,762 +0.07(+0.95%)
May 26, 2004 6.978 7.016 6.957 6.988 581,382 -0.01(-0.11%)
May 25, 2004 6.967 7.006 6.954 6.995 525,565 +0.05(+0.68%)
May 24, 2004 6.967 6.976 6.921 6.948 192,717 +0.03(+0.46%)
May 21, 2004 6.980 6.980 6.908 6.916 277,912 +0.01(+0.19%)
May 20, 2004 6.914 6.925 6.887 6.902 310,815 -0.07(-1.00%)
May 19, 2004 6.980 7.005 6.967 6.972 499,125 -0.14(-2.02%)
May 18, 2004 7.067 7.116 7.067 7.116 490,018 +0.11(+1.57%)
May 17, 2004 7.006 7.046 6.988 7.006 412,167 +0.01(+0.13%)
May 14, 2004 6.988 7.012 6.967 6.997 663,933 +0.00(+0.00%)
May 13, 2004 6.980 6.997 6.950 6.997 555,236 -0.05(-0.70%)
May 12, 2004 7.048 7.052 6.974 7.046 434,494 -0.05(-0.64%)
May 11, 2004 7.082 7.092 7.042 7.092 492,074 +0.01(+0.11%)
May 10, 2004 7.148 7.158 7.071 7.084 470,923 -0.11(-1.47%)
May 07, 2004 7.243 7.303 7.180 7.190 2,495,921 -0.11(-1.50%)
May 06, 2004 7.358 7.368 7.262 7.300 3,880,488 -0.20(-2.72%)
May 05, 2004 7.487 7.521 7.460 7.504 406,292 +0.03(+0.46%)
May 04, 2004 7.445 7.498 7.430 7.470 405,704 +0.13(+1.83%)
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.