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

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 6.986 7.032 6.976 7.013 375,862 +0.04(+0.58%)
Jun 29, 2004 6.999 7.001 6.959 6.972 294,577 -0.02(-0.23%)
Jun 28, 2004 6.986 7.036 6.971 6.988 277,879 +0.08(+1.17%)
Jun 25, 2004 6.937 6.937 6.898 6.907 205,731 -0.04(-0.53%)
Jun 24, 2004 6.904 6.956 6.886 6.944 480,145 -0.04(-0.53%)
Jun 23, 2004 6.944 6.981 6.914 6.981 327,028 +0.01(+0.08%)
Jun 22, 2004 6.963 6.983 6.939 6.976 210,142 -0.02(-0.25%)
Jun 21, 2004 7.020 7.034 6.993 6.993 300,248 +0.01(+0.08%)
Jun 18, 2004 6.969 7.015 6.969 6.988 232,826 +0.06(+0.81%)
Jun 17, 2004 6.948 6.958 6.902 6.932 360,109 +0.04(+0.61%)
Jun 16, 2004 6.866 6.889 6.828 6.889 582,223 +0.07(+1.03%)
Jun 15, 2004 6.784 6.844 6.771 6.819 299,618 +0.08(+1.18%)
Jun 14, 2004 6.741 6.757 6.717 6.740 343,411 -0.12(-1.75%)
Jun 10, 2004 6.837 6.877 6.815 6.859 406,422 +0.05(+0.75%)
Jun 09, 2004 6.829 6.852 6.799 6.808 602,072 -0.02(-0.36%)
Jun 08, 2004 6.847 6.849 6.815 6.833 264,332 -0.04(-0.51%)
Jun 07, 2004 6.858 6.882 6.829 6.868 467,543 +0.10(+1.43%)
Jun 04, 2004 6.759 6.778 6.736 6.771 326,713 +0.04(+0.58%)
Jun 03, 2004 6.741 6.773 6.717 6.732 359,794 -0.03(-0.39%)
Jun 02, 2004 6.787 6.801 6.745 6.759 296,152 -0.00(-0.05%)
Jun 01, 2004 6.768 6.771 6.732 6.762 288,276 -0.02(-0.23%)
May 28, 2004 6.780 6.798 6.752 6.778 730,300 +0.20(+3.06%)
May 27, 2004 6.565 6.591 6.540 6.577 381,533 +0.06(+0.95%)
May 26, 2004 6.507 6.542 6.487 6.516 623,496 -0.01(-0.11%)
May 25, 2004 6.496 6.533 6.484 6.523 563,635 +0.04(+0.68%)
May 24, 2004 6.496 6.505 6.454 6.479 206,676 +0.03(+0.46%)
May 21, 2004 6.509 6.509 6.442 6.449 298,043 +0.01(+0.19%)
May 20, 2004 6.447 6.457 6.422 6.436 333,329 -0.07(-1.00%)
May 19, 2004 6.509 6.531 6.496 6.501 535,280 -0.13(-2.02%)
May 18, 2004 6.590 6.636 6.590 6.636 525,513 +0.10(+1.57%)
May 17, 2004 6.533 6.570 6.516 6.533 442,023 +0.01(+0.13%)
May 14, 2004 6.516 6.539 6.496 6.524 712,026 +0.00(+0.00%)
May 13, 2004 6.509 6.524 6.480 6.524 595,456 -0.05(-0.70%)
May 12, 2004 6.572 6.576 6.503 6.570 465,968 -0.04(-0.64%)
May 11, 2004 6.604 6.613 6.567 6.613 527,719 +0.01(+0.11%)
May 10, 2004 6.665 6.674 6.593 6.606 505,035 -0.10(-1.47%)
May 07, 2004 6.754 6.810 6.695 6.704 2,676,717 -0.10(-1.50%)
May 06, 2004 6.861 6.870 6.771 6.807 4,161,576 -0.19(-2.72%)
May 05, 2004 6.981 7.013 6.956 6.997 435,722 +0.03(+0.46%)
May 04, 2004 6.942 6.992 6.928 6.965 435,092 +0.13(+1.83%)
May 03, 2004 6.807 6.856 6.807 6.840 444,544 +0.06(+0.83%)
Apr 30, 2004 6.773 6.812 6.734 6.784 588,839 -0.01(-0.18%)
Apr 29, 2004 6.768 6.821 6.752 6.796 519,212 +0.08(+1.13%)
Apr 28, 2004 6.683 6.741 6.643 6.720 1,048,506 -0.48(-6.73%)
Apr 27, 2004 7.177 7.244 7.159 7.205 744,162 +0.07(+1.04%)
Apr 26, 2004 7.166 7.177 7.119 7.131 392,875 +0.01(+0.12%)
Apr 23, 2004 7.113 7.124 7.064 7.122 292,057 -0.17(-2.35%)
Apr 22, 2004 7.147 7.300 7.147 7.293 276,934 +0.08(+1.15%)
Apr 21, 2004 7.133 7.216 7.126 7.210 544,732 +0.17(+2.35%)
Apr 20, 2004 7.068 7.089 7.034 7.045 190,293 -0.07(-0.99%)
Apr 19, 2004 7.075 7.124 7.053 7.115 133,583 +0.04(+0.57%)
Apr 16, 2004 7.045 7.106 7.045 7.075 208,882 +0.07(+1.01%)
Apr 15, 2004 6.948 7.027 6.941 7.004 396,025 +0.01(+0.18%)
Apr 14, 2004 6.921 6.992 6.911 6.992 235,031 +0.01(+0.20%)
Apr 13, 2004 6.997 7.029 6.962 6.978 316,316 -0.06(-0.88%)
Apr 12, 2004 7.009 7.068 7.009 7.039 199,115 +0.01(+0.10%)
Apr 08, 2004 7.092 7.092 7.015 7.032 199,430 -0.06(-0.89%)
Apr 07, 2004 7.034 7.133 7.020 7.096 481,720 +0.07(+1.00%)
Apr 06, 2004 6.986 7.029 6.965 7.025 556,074 +0.04(+0.53%)
Apr 05, 2004 6.916 6.995 6.916 6.988 279,454 -0.04(-0.53%)
Apr 02, 2004 7.013 7.050 6.992 7.025 384,368 -0.04(-0.60%)
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.