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 (%)
Apr 30, 2004 7.264 7.305 7.222 7.275 549,067 -0.01(-0.18%)
Apr 29, 2004 7.258 7.315 7.241 7.288 484,142 +0.08(+1.13%)
Apr 28, 2004 7.167 7.230 7.124 7.207 977,686 -0.52(-6.73%)
Apr 27, 2004 7.697 7.769 7.678 7.727 693,899 +0.08(+1.04%)
Apr 26, 2004 7.685 7.697 7.634 7.648 366,338 +0.01(+0.12%)
Apr 23, 2004 7.629 7.640 7.576 7.638 272,330 -0.18(-2.35%)
Apr 22, 2004 7.665 7.829 7.665 7.822 258,229 +0.09(+1.15%)
Apr 21, 2004 7.649 7.738 7.642 7.733 507,938 +0.18(+2.35%)
Apr 20, 2004 7.579 7.602 7.544 7.555 177,440 -0.08(-0.99%)
Apr 19, 2004 7.587 7.640 7.564 7.631 124,561 +0.04(+0.57%)
Apr 16, 2004 7.555 7.621 7.555 7.587 194,773 +0.08(+1.01%)
Apr 15, 2004 7.451 7.536 7.443 7.511 369,276 +0.01(+0.18%)
Apr 14, 2004 7.423 7.498 7.411 7.498 219,156 +0.02(+0.20%)
Apr 13, 2004 7.504 7.538 7.466 7.483 294,951 -0.07(-0.88%)
Apr 12, 2004 7.517 7.579 7.517 7.549 185,666 +0.01(+0.10%)
Apr 08, 2004 7.606 7.606 7.523 7.542 185,960 -0.07(-0.89%)
Apr 07, 2004 7.544 7.649 7.528 7.610 449,183 +0.08(+1.00%)
Apr 06, 2004 7.492 7.538 7.470 7.534 518,514 +0.04(+0.53%)
Apr 05, 2004 7.417 7.502 7.417 7.494 260,579 -0.04(-0.53%)
Apr 02, 2004 7.521 7.561 7.498 7.534 358,406 -0.05(-0.60%)
Apr 01, 2004 7.562 7.610 7.557 7.579 447,420 -0.04(-0.55%)
Mar 31, 2004 7.564 7.623 7.564 7.621 516,752 +0.08(+1.05%)
Mar 30, 2004 7.494 7.553 7.489 7.542 329,910 +0.08(+1.01%)
Mar 29, 2004 7.398 7.472 7.398 7.466 245,890 +0.12(+1.62%)
Mar 26, 2004 7.307 7.375 7.300 7.347 297,301 +0.01(+0.13%)
Mar 25, 2004 7.243 7.343 7.239 7.337 341,955 +0.07(+0.94%)
Mar 24, 2004 7.267 7.328 7.252 7.269 576,094 -0.21(-2.86%)
Mar 23, 2004 7.483 7.502 7.453 7.483 409,523 -0.07(-0.95%)
Mar 22, 2004 7.566 7.596 7.521 7.555 780,563 -0.12(-1.50%)
Mar 19, 2004 7.670 7.687 7.644 7.670 363,988 +0.00(+0.00%)
Mar 18, 2004 7.655 7.691 7.636 7.670 473,273 -0.03(-0.42%)
Mar 17, 2004 7.629 7.706 7.608 7.702 382,202 +0.12(+1.60%)
Mar 16, 2004 7.631 7.655 7.532 7.581 509,701 +0.05(+0.73%)
Mar 15, 2004 7.629 7.632 7.508 7.527 513,520 -0.15(-1.92%)
Mar 12, 2004 7.625 7.678 7.583 7.674 676,860 -0.09(-1.17%)
Mar 11, 2004 7.793 7.820 7.746 7.765 510,876 -0.05(-0.58%)
Mar 10, 2004 7.863 7.871 7.801 7.810 343,424 -0.07(-0.84%)
Mar 09, 2004 7.856 7.926 7.848 7.876 210,343 -0.01(-0.17%)
Mar 08, 2004 7.897 7.939 7.873 7.890 310,815 -0.01(-0.10%)
Mar 05, 2004 7.820 7.910 7.820 7.897 355,762 +0.11(+1.38%)
Mar 04, 2004 7.706 7.839 7.689 7.789 443,601 -0.02(-0.27%)
Mar 03, 2004 7.748 7.829 7.725 7.810 578,151 -0.07(-0.84%)
Mar 02, 2004 7.941 7.971 7.848 7.876 620,455 -0.22(-2.69%)
Mar 01, 2004 8.075 8.158 8.056 8.094 399,241 +0.06(+0.71%)
Feb 27, 2004 8.026 8.077 7.999 8.037 495,306 -0.01(-0.16%)
Feb 26, 2004 8.056 8.060 7.999 8.050 349,299 -0.07(-0.91%)
Feb 25, 2004 8.147 8.175 8.084 8.124 384,259 -0.03(-0.32%)
Feb 24, 2004 8.098 8.207 8.098 8.151 362,519 +0.05(+0.58%)
Feb 23, 2004 8.132 8.139 8.090 8.103 506,176 -0.11(-1.29%)
Feb 20, 2004 8.272 8.291 8.198 8.209 424,506 -0.02(-0.25%)
Feb 19, 2004 8.228 8.255 8.173 8.230 2,444,216 +0.09(+1.09%)
Feb 18, 2004 8.272 8.300 8.130 8.141 1,090,203 +0.06(+0.80%)
Feb 17, 2004 8.062 8.122 8.060 8.077 999,132 +0.08(+1.02%)
Feb 13, 2004 8.084 8.101 7.965 7.996 1,008,533 +0.10(+1.27%)
Feb 12, 2004 7.890 7.941 7.869 7.895 1,199,193 +0.23(+2.96%)
Feb 11, 2004 7.608 7.682 7.578 7.668 479,736 +0.06(+0.77%)
Feb 10, 2004 7.576 7.614 7.576 7.610 224,738 +0.05(+0.60%)
Feb 09, 2004 7.583 7.600 7.542 7.564 360,463 -0.07(-0.92%)
Feb 06, 2004 7.619 7.665 7.596 7.634 608,410 +0.05(+0.70%)
Feb 05, 2004 7.581 7.619 7.570 7.581 788,201 +0.14(+1.93%)
Feb 04, 2004 7.443 7.496 7.415 7.438 1,621,643 +0.01(+0.08%)
Feb 03, 2004 7.388 7.441 7.370 7.432 503,238 +0.09(+1.18%)
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.