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

Unilever Plc ADR (NY: UL )

51.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 6.791 6.854 6.791 6.837 1,410,276 -0.07(-0.99%)
Jul 29, 2004 6.850 6.932 6.848 6.905 940,670 +0.04(+0.56%)
Jul 28, 2004 6.753 6.875 6.705 6.867 926,395 -0.25(-3.56%)
Jul 27, 2004 7.087 7.136 7.062 7.121 439,309 +0.05(+0.70%)
Jul 26, 2004 7.106 7.125 7.054 7.071 347,252 -0.01(-0.19%)
Jul 23, 2004 7.140 7.140 7.079 7.085 284,618 -0.08(-1.07%)
Jul 22, 2004 7.155 7.184 7.112 7.161 352,205 +0.04(+0.51%)
Jul 21, 2004 7.186 7.195 7.113 7.125 496,408 -0.10(-1.37%)
Jul 20, 2004 7.241 7.241 7.197 7.224 1,177,221 -0.07(-0.94%)
Jul 19, 2004 7.289 7.323 7.279 7.292 529,909 -0.07(-0.93%)
Jul 16, 2004 7.365 7.378 7.354 7.361 1,114,587 +0.08(+1.05%)
Jul 15, 2004 7.317 7.325 7.285 7.285 886,193 -0.04(-0.60%)
Jul 14, 2004 7.279 7.359 7.279 7.329 925,521 +0.04(+0.50%)
Jul 13, 2004 7.352 7.355 7.273 7.292 453,584 -0.11(-1.49%)
Jul 12, 2004 7.380 7.422 7.352 7.403 341,134 -0.01(-0.13%)
Jul 09, 2004 7.415 7.436 7.397 7.413 204,506 -0.03(-0.36%)
Jul 08, 2004 7.399 7.474 7.288 7.439 349,291 +0.03(+0.44%)
Jul 07, 2004 7.378 7.434 7.378 7.407 301,224 -0.00(-0.03%)
Jul 06, 2004 7.373 7.409 7.344 7.409 508,643 -0.08(-1.07%)
Jul 02, 2004 7.474 7.510 7.445 7.489 277,335 -0.02(-0.33%)
Jul 01, 2004 7.546 7.558 7.485 7.514 263,643 -0.07(-0.93%)
Jun 30, 2004 7.556 7.605 7.544 7.584 347,543 +0.04(+0.58%)
Jun 29, 2004 7.569 7.571 7.526 7.540 272,383 -0.02(-0.23%)
Jun 28, 2004 7.556 7.609 7.538 7.558 256,943 +0.09(+1.17%)
Jun 25, 2004 7.502 7.502 7.460 7.470 190,231 -0.04(-0.53%)
Jun 24, 2004 7.466 7.523 7.447 7.510 443,970 -0.04(-0.53%)
Jun 23, 2004 7.510 7.550 7.477 7.550 302,389 +0.01(+0.08%)
Jun 22, 2004 7.531 7.552 7.504 7.544 194,309 -0.02(-0.25%)
Jun 21, 2004 7.592 7.607 7.563 7.563 277,627 +0.01(+0.08%)
Jun 18, 2004 7.537 7.586 7.537 7.558 215,284 +0.06(+0.81%)
Jun 17, 2004 7.514 7.525 7.464 7.497 332,977 +0.05(+0.61%)
Jun 16, 2004 7.426 7.451 7.384 7.451 538,358 +0.08(+1.03%)
Jun 15, 2004 7.336 7.401 7.323 7.374 277,044 +0.09(+1.18%)
Jun 14, 2004 7.291 7.308 7.264 7.289 317,538 -0.13(-1.75%)
Jun 10, 2004 7.394 7.437 7.371 7.418 375,801 +0.06(+0.75%)
Jun 09, 2004 7.386 7.411 7.354 7.363 556,711 -0.03(-0.36%)
Jun 08, 2004 7.405 7.407 7.371 7.390 244,416 -0.04(-0.51%)
Jun 07, 2004 7.416 7.443 7.386 7.428 432,317 +0.10(+1.43%)
Jun 04, 2004 7.310 7.331 7.285 7.323 302,098 +0.04(+0.58%)
Jun 03, 2004 7.291 7.325 7.264 7.281 332,686 -0.03(-0.39%)
Jun 02, 2004 7.340 7.355 7.294 7.310 273,840 -0.00(-0.05%)
Jun 01, 2004 7.319 7.323 7.281 7.313 266,557 -0.02(-0.23%)
May 28, 2004 7.333 7.352 7.302 7.331 675,278 +0.22(+3.06%)
May 27, 2004 7.100 7.128 7.073 7.113 352,787 +0.07(+0.95%)
May 26, 2004 7.037 7.075 7.016 7.046 576,520 -0.01(-0.11%)
May 25, 2004 7.026 7.066 7.012 7.054 521,170 +0.05(+0.68%)
May 24, 2004 7.026 7.035 6.980 7.006 191,105 +0.03(+0.46%)
May 21, 2004 7.039 7.039 6.966 6.974 275,588 +0.01(+0.19%)
May 20, 2004 6.972 6.984 6.945 6.961 308,215 -0.07(-1.00%)
May 19, 2004 7.039 7.064 7.026 7.031 494,951 -0.14(-2.02%)
May 18, 2004 7.127 7.176 7.127 7.176 485,920 +0.11(+1.57%)
May 17, 2004 7.066 7.106 7.046 7.066 408,721 +0.01(+0.13%)
May 14, 2004 7.046 7.071 7.026 7.056 658,381 +0.00(+0.00%)
May 13, 2004 7.039 7.056 7.008 7.056 550,593 -0.05(-0.70%)
May 12, 2004 7.108 7.111 7.033 7.106 430,861 -0.05(-0.64%)
May 11, 2004 7.142 7.151 7.102 7.151 487,959 +0.01(+0.11%)
May 10, 2004 7.209 7.218 7.130 7.144 466,984 -0.11(-1.47%)
May 07, 2004 7.304 7.365 7.241 7.251 2,475,048 -0.11(-1.50%)
May 06, 2004 7.420 7.430 7.323 7.361 3,848,036 -0.21(-2.72%)
May 05, 2004 7.550 7.584 7.523 7.567 402,894 +0.03(+0.46%)
May 04, 2004 7.508 7.561 7.493 7.533 402,311 +0.14(+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.