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 (%)
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%)
Sep 01, 2004 6.617 6.648 6.593 6.634 645,573 +0.05(+0.72%)
Aug 31, 2004 6.553 6.589 6.530 6.587 487,486 +0.07(+1.02%)
Aug 30, 2004 6.549 6.559 6.513 6.521 330,573 -0.01(-0.09%)
Aug 27, 2004 6.528 6.547 6.491 6.527 347,910 +0.03(+0.47%)
Aug 26, 2004 6.487 6.508 6.457 6.496 454,575 +0.01(+0.12%)
Aug 25, 2004 6.455 6.508 6.409 6.489 449,286 -0.04(-0.55%)
Aug 24, 2004 6.540 6.545 6.502 6.525 389,930 -0.00(-0.06%)
Aug 23, 2004 6.540 6.576 6.521 6.528 538,614 -0.00(-0.03%)
Aug 20, 2004 6.498 6.540 6.472 6.530 559,771 -0.04(-0.66%)
Aug 19, 2004 6.528 6.598 6.510 6.574 368,185 +0.01(+0.14%)
Aug 18, 2004 6.468 6.581 6.464 6.564 677,015 -0.04(-0.60%)
Aug 17, 2004 6.648 6.648 6.591 6.604 446,641 +0.00(+0.03%)
Aug 16, 2004 6.517 6.602 6.510 6.602 430,774 +0.07(+1.01%)
Aug 13, 2004 6.534 6.568 6.517 6.536 428,423 +0.03(+0.49%)
Aug 12, 2004 6.513 6.532 6.475 6.504 462,803 -0.00(-0.06%)
Aug 11, 2004 6.475 6.517 6.419 6.508 953,227 -0.07(-1.09%)
Aug 10, 2004 6.559 6.615 6.555 6.579 705,811 -0.01(-0.09%)
Aug 09, 2004 6.568 6.608 6.553 6.585 702,873 +0.00(+0.06%)
Aug 06, 2004 6.615 6.632 6.568 6.581 890,051 -0.03(-0.51%)
Aug 05, 2004 6.621 6.644 6.612 6.615 510,699 -0.08(-1.19%)
Aug 04, 2004 6.636 6.700 6.627 6.695 535,676 +0.01(+0.08%)
Aug 03, 2004 6.685 6.716 6.674 6.689 488,367 -0.04(-0.62%)
Aug 02, 2004 6.682 6.759 6.678 6.731 735,489 -0.05(-0.70%)
Jul 30, 2004 6.733 6.795 6.733 6.778 1,422,495 -0.07(-0.99%)
Jul 29, 2004 6.791 6.873 6.789 6.846 948,820 +0.04(+0.56%)
Jul 28, 2004 6.695 6.816 6.648 6.808 934,421 -0.25(-3.56%)
Jul 27, 2004 7.026 7.075 7.001 7.060 443,115 +0.05(+0.70%)
Jul 26, 2004 7.045 7.063 6.994 7.011 350,261 -0.01(-0.19%)
Jul 23, 2004 7.079 7.079 7.018 7.024 287,084 -0.08(-1.07%)
Jul 22, 2004 7.094 7.122 7.051 7.099 355,256 +0.04(+0.51%)
Jul 21, 2004 7.124 7.133 7.052 7.063 500,709 -0.10(-1.37%)
Jul 20, 2004 7.179 7.179 7.135 7.162 1,187,420 -0.07(-0.94%)
Jul 19, 2004 7.226 7.260 7.217 7.230 534,501 -0.07(-0.93%)
Jul 16, 2004 7.302 7.315 7.290 7.298 1,124,244 +0.08(+1.05%)
Jul 15, 2004 7.254 7.262 7.222 7.222 893,871 -0.04(-0.60%)
Jul 14, 2004 7.217 7.296 7.217 7.266 933,540 +0.04(+0.50%)
Jul 13, 2004 7.288 7.292 7.211 7.230 457,514 -0.11(-1.49%)
Jul 12, 2004 7.317 7.358 7.288 7.340 344,090 -0.01(-0.13%)
Jul 09, 2004 7.351 7.372 7.334 7.349 206,278 -0.03(-0.36%)
Jul 08, 2004 7.336 7.409 7.226 7.375 352,318 +0.03(+0.44%)
Jul 07, 2004 7.315 7.370 7.315 7.343 303,834 -0.00(-0.03%)
Jul 06, 2004 7.309 7.345 7.281 7.345 513,050 -0.08(-1.07%)
Jul 02, 2004 7.409 7.445 7.381 7.425 279,738 -0.02(-0.33%)
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.