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, 2004 7.035 7.035 6.967 6.997 493,362 -0.05(-0.64%)
Nov 29, 2004 7.082 7.099 7.011 7.043 568,880 -0.02(-0.29%)
Nov 26, 2004 7.009 7.075 7.009 7.063 468,386 +0.12(+1.74%)
Nov 24, 2004 6.918 6.967 6.910 6.942 926,781 +0.04(+0.52%)
Nov 23, 2004 6.899 6.920 6.869 6.907 630,000 +0.01(+0.08%)
Nov 22, 2004 6.850 6.914 6.829 6.901 586,805 +0.04(+0.58%)
Nov 19, 2004 6.916 6.920 6.857 6.861 658,796 -0.03(-0.49%)
Nov 18, 2004 6.908 6.933 6.876 6.895 882,117 +0.02(+0.27%)
Nov 17, 2004 6.869 6.905 6.863 6.876 974,678 +0.01(+0.19%)
Nov 16, 2004 6.831 6.890 6.831 6.863 443,997 -0.01(-0.14%)
Nov 15, 2004 6.873 6.886 6.835 6.873 718,740 -0.01(-0.17%)
Nov 12, 2004 6.808 6.884 6.797 6.884 792,201 +0.08(+1.17%)
Nov 11, 2004 6.742 6.814 6.738 6.804 606,198 +0.09(+1.27%)
Nov 10, 2004 6.716 6.740 6.683 6.719 713,745 +0.05(+0.77%)
Nov 09, 2004 6.682 6.697 6.655 6.668 473,087 -0.07(-1.04%)
Nov 08, 2004 6.717 6.755 6.714 6.738 658,796 -0.00(-0.06%)
Nov 05, 2004 6.680 6.759 6.663 6.742 1,028,157 +0.04(+0.65%)
Nov 04, 2004 6.600 6.699 6.578 6.699 812,476 +0.10(+1.55%)
Nov 03, 2004 6.595 6.617 6.562 6.596 961,455 +0.02(+0.26%)
Nov 02, 2004 6.585 6.634 6.572 6.579 818,941 +0.05(+0.78%)
Nov 01, 2004 6.538 6.553 6.515 6.528 808,363 +0.08(+1.29%)
Oct 29, 2004 6.451 6.457 6.417 6.445 1,404,571 -0.02(-0.26%)
Oct 28, 2004 6.440 6.485 6.402 6.462 897,397 +0.12(+1.82%)
Oct 27, 2004 6.271 6.373 6.239 6.347 1,230,028 -0.03(-0.47%)
Oct 26, 2004 6.324 6.379 6.266 6.377 1,145,401 +0.16(+2.55%)
Oct 25, 2004 6.232 6.235 6.192 6.218 778,978 +0.02(+0.24%)
Oct 22, 2004 6.243 6.260 6.203 6.203 1,331,698 -0.11(-1.77%)
Oct 21, 2004 6.260 6.334 6.252 6.315 866,837 +0.04(+0.60%)
Oct 20, 2004 6.249 6.277 6.222 6.277 1,629,655 -0.02(-0.36%)
Oct 19, 2004 6.303 6.317 6.286 6.300 1,565,009 +0.03(+0.48%)
Oct 18, 2004 6.268 6.286 6.239 6.269 1,250,009 +0.01(+0.15%)
Oct 15, 2004 6.243 6.285 6.224 6.260 1,833,876 +0.03(+0.55%)
Oct 14, 2004 6.226 6.247 6.218 6.226 1,313,185 +0.02(+0.37%)
Oct 13, 2004 6.201 6.216 6.173 6.203 2,072,477 -0.03(-0.42%)
Oct 12, 2004 6.124 6.235 6.116 6.230 2,517,943 -0.03(-0.42%)
Oct 11, 2004 6.243 6.292 6.232 6.256 801,310 -0.04(-0.69%)
Oct 08, 2004 6.303 6.337 6.288 6.300 714,039 +0.04(+0.66%)
Oct 07, 2004 6.294 6.294 6.245 6.258 627,061 -0.01(-0.21%)
Oct 06, 2004 6.256 6.286 6.245 6.271 577,108 -0.00(-0.06%)
Oct 05, 2004 6.286 6.294 6.258 6.275 718,446 +0.02(+0.33%)
Oct 04, 2004 6.294 6.294 6.245 6.254 1,466,866 -0.02(-0.39%)
Oct 01, 2004 6.218 6.290 6.203 6.279 1,008,176 +0.04(+0.58%)
Sep 30, 2004 6.237 6.251 6.203 6.243 1,027,276 -0.03(-0.54%)
Sep 29, 2004 6.254 6.277 6.218 6.277 1,365,490 -0.05(-0.72%)
Sep 28, 2004 6.254 6.328 6.230 6.322 1,296,143 +0.10(+1.67%)
Sep 27, 2004 6.194 6.245 6.182 6.218 1,045,200 -0.02(-0.36%)
Sep 24, 2004 6.268 6.286 6.239 6.241 638,521 -0.07(-1.11%)
Sep 23, 2004 6.317 6.334 6.288 6.311 1,102,500 -0.03(-0.48%)
Sep 22, 2004 6.390 6.390 6.300 6.341 2,361,619 -0.11(-1.67%)
Sep 21, 2004 6.339 6.466 6.324 6.449 2,406,870 +0.17(+2.68%)
Sep 20, 2004 6.207 6.296 6.169 6.281 2,753,899 -0.34(-5.19%)
Sep 17, 2004 6.629 6.644 6.593 6.625 577,696 +0.04(+0.55%)
Sep 16, 2004 6.551 6.598 6.551 6.589 561,534 +0.01(+0.11%)
Sep 15, 2004 6.617 6.619 6.547 6.581 1,191,240 -0.13(-1.94%)
Sep 14, 2004 6.689 6.731 6.687 6.712 1,071,646 -0.03(-0.50%)
Sep 13, 2004 6.716 6.750 6.689 6.746 1,396,049 +0.04(+0.65%)
Sep 10, 2004 6.685 6.721 6.668 6.702 404,916 +0.08(+1.14%)
Sep 09, 2004 6.632 6.640 6.595 6.627 445,760 -0.00(-0.06%)
Sep 08, 2004 6.621 6.648 6.610 6.631 456,338 -0.05(-0.74%)
Sep 07, 2004 6.655 6.687 6.648 6.680 453,987 +0.05(+0.74%)
Sep 03, 2004 6.610 6.642 6.598 6.631 468,973 -0.01(-0.11%)
Sep 02, 2004 6.608 6.640 6.589 6.638 664,967 +0.00(+0.06%)
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.