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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2004 8.024 8.075 7.997 8.035 495,419 -0.01(-0.16%)
Feb 26, 2004 8.054 8.058 7.997 8.049 349,379 -0.07(-0.91%)
Feb 25, 2004 8.145 8.173 8.083 8.122 384,347 -0.03(-0.32%)
Feb 24, 2004 8.096 8.205 8.096 8.149 362,602 +0.05(+0.58%)
Feb 23, 2004 8.130 8.137 8.088 8.101 506,292 -0.11(-1.29%)
Feb 20, 2004 8.270 8.289 8.196 8.207 424,603 -0.02(-0.25%)
Feb 19, 2004 8.226 8.253 8.171 8.228 2,444,776 +0.09(+1.09%)
Feb 18, 2004 8.270 8.298 8.128 8.139 1,090,452 +0.06(+0.80%)
Feb 17, 2004 8.060 8.120 8.058 8.075 999,361 +0.08(+1.02%)
Feb 13, 2004 8.083 8.100 7.963 7.994 1,008,764 +0.10(+1.27%)
Feb 12, 2004 7.888 7.939 7.867 7.893 1,199,468 +0.23(+2.96%)
Feb 11, 2004 7.606 7.680 7.576 7.667 479,846 +0.06(+0.77%)
Feb 10, 2004 7.574 7.612 7.574 7.608 224,790 +0.05(+0.60%)
Feb 09, 2004 7.582 7.599 7.540 7.563 360,545 -0.07(-0.92%)
Feb 06, 2004 7.617 7.663 7.595 7.633 608,549 +0.05(+0.70%)
Feb 05, 2004 7.580 7.617 7.568 7.580 788,381 +0.14(+1.93%)
Feb 04, 2004 7.442 7.495 7.413 7.436 1,622,015 +0.01(+0.08%)
Feb 03, 2004 7.387 7.440 7.368 7.430 503,353 +0.09(+1.18%)
Feb 02, 2004 7.296 7.385 7.277 7.343 408,736 -0.04(-0.49%)
Jan 30, 2004 7.362 7.379 7.305 7.379 1,183,307 +0.03(+0.46%)
Jan 29, 2004 7.355 7.377 7.283 7.345 347,322 +0.06(+0.83%)
Jan 28, 2004 7.355 7.379 7.285 7.285 1,163,031 -0.11(-1.48%)
Jan 27, 2004 7.355 7.402 7.317 7.394 527,742 -0.04(-0.56%)
Jan 26, 2004 7.462 7.464 7.408 7.436 360,251 -0.03(-0.35%)
Jan 23, 2004 7.500 7.527 7.449 7.462 318,232 +0.01(+0.13%)
Jan 22, 2004 7.487 7.508 7.417 7.453 529,799 -0.05(-0.66%)
Jan 21, 2004 7.472 7.521 7.430 7.502 987,019 +0.06(+0.76%)
Jan 20, 2004 7.406 7.453 7.387 7.445 1,464,221 +0.17(+2.29%)
Jan 16, 2004 7.328 7.336 7.226 7.279 615,014 -0.09(-1.21%)
Jan 15, 2004 7.362 7.391 7.326 7.368 265,928 +0.01(+0.08%)
Jan 14, 2004 7.353 7.392 7.347 7.362 398,157 -0.01(-0.15%)
Jan 13, 2004 7.440 7.440 7.355 7.374 360,251 -0.09(-1.27%)
Jan 12, 2004 7.430 7.496 7.430 7.468 351,142 +0.02(+0.30%)
Jan 09, 2004 7.440 7.472 7.438 7.445 407,266 +0.03(+0.36%)
Jan 08, 2004 7.387 7.421 7.385 7.419 432,243 +0.18(+2.51%)
Jan 07, 2004 7.222 7.237 7.203 7.237 519,221 +0.01(+0.08%)
Jan 06, 2004 7.211 7.256 7.203 7.232 356,138 +0.06(+0.87%)
Jan 05, 2004 7.147 7.181 7.128 7.169 219,794 +0.05(+0.77%)
Jan 02, 2004 7.084 7.152 7.065 7.115 283,852 +0.01(+0.08%)
Dec 31, 2003 7.130 7.173 7.101 7.109 242,714 +0.02(+0.35%)
Dec 30, 2003 7.045 7.099 7.039 7.084 433,418 +0.10(+1.41%)
Dec 29, 2003 6.946 6.986 6.946 6.986 343,209 +0.08(+1.21%)
Dec 26, 2003 6.878 6.920 6.873 6.903 156,912 +0.02(+0.36%)
Dec 24, 2003 6.844 6.901 6.825 6.878 238,013 +0.03(+0.41%)
Dec 23, 2003 6.855 6.865 6.840 6.850 246,828 -0.03(-0.47%)
Dec 22, 2003 6.825 6.886 6.825 6.882 315,000 +0.04(+0.58%)
Dec 19, 2003 6.857 6.871 6.835 6.842 211,273 -0.01(-0.17%)
Dec 18, 2003 6.812 6.850 6.787 6.854 313,824 -0.02(-0.36%)
Dec 17, 2003 6.852 6.899 6.844 6.878 909,445 +0.07(+1.03%)
Dec 16, 2003 6.753 6.808 6.744 6.808 203,633 +0.11(+1.67%)
Dec 15, 2003 6.706 6.735 6.689 6.697 282,677 +0.05(+0.77%)
Dec 12, 2003 6.631 6.672 6.596 6.646 310,298 +0.05(+0.77%)
Dec 11, 2003 6.566 6.604 6.555 6.595 221,557 -0.01(-0.20%)
Dec 10, 2003 6.629 6.655 6.589 6.608 232,723 -0.05(-0.68%)
Dec 09, 2003 6.663 6.668 6.627 6.653 248,297 +0.04(+0.54%)
Dec 08, 2003 6.617 6.625 6.604 6.617 886,819 +0.02(+0.26%)
Dec 05, 2003 6.579 6.636 6.579 6.600 543,904 +0.01(+0.17%)
Dec 04, 2003 6.585 6.589 6.530 6.589 845,681 -0.03(-0.43%)
Dec 03, 2003 6.615 6.625 6.615 6.617 785,149 -0.01(-0.20%)
Dec 02, 2003 6.596 6.659 6.593 6.631 502,765 -0.05(-0.74%)
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.