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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.026 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%)
Feb 02, 2004 7.298 7.387 7.279 7.345 408,642 -0.04(-0.49%)
Jan 30, 2004 7.364 7.381 7.307 7.381 1,183,036 +0.03(+0.46%)
Jan 29, 2004 7.356 7.379 7.284 7.347 347,243 +0.06(+0.83%)
Jan 28, 2004 7.356 7.381 7.286 7.286 1,162,765 -0.11(-1.48%)
Jan 27, 2004 7.356 7.404 7.319 7.396 527,621 -0.04(-0.56%)
Jan 26, 2004 7.464 7.466 7.409 7.438 360,169 -0.03(-0.35%)
Jan 23, 2004 7.502 7.528 7.451 7.464 318,159 +0.01(+0.13%)
Jan 22, 2004 7.489 7.510 7.419 7.455 529,678 -0.05(-0.66%)
Jan 21, 2004 7.474 7.523 7.432 7.504 986,793 +0.06(+0.76%)
Jan 20, 2004 7.407 7.455 7.388 7.447 1,463,886 +0.17(+2.29%)
Jan 16, 2004 7.330 7.337 7.228 7.281 614,873 -0.09(-1.21%)
Jan 15, 2004 7.364 7.392 7.328 7.370 265,867 +0.01(+0.08%)
Jan 14, 2004 7.354 7.394 7.349 7.364 398,066 -0.01(-0.15%)
Jan 13, 2004 7.441 7.441 7.356 7.375 360,169 -0.09(-1.27%)
Jan 12, 2004 7.432 7.498 7.432 7.470 351,062 +0.02(+0.30%)
Jan 09, 2004 7.441 7.474 7.440 7.447 407,173 +0.03(+0.36%)
Jan 08, 2004 7.388 7.423 7.387 7.421 432,144 +0.18(+2.51%)
Jan 07, 2004 7.224 7.239 7.205 7.239 519,102 +0.01(+0.08%)
Jan 06, 2004 7.213 7.258 7.205 7.233 356,056 +0.06(+0.87%)
Jan 05, 2004 7.148 7.182 7.129 7.171 219,744 +0.05(+0.77%)
Jan 02, 2004 7.086 7.154 7.067 7.116 283,787 +0.01(+0.08%)
Dec 31, 2003 7.131 7.175 7.103 7.110 242,659 +0.02(+0.35%)
Dec 30, 2003 7.046 7.101 7.040 7.086 433,319 +0.10(+1.41%)
Dec 29, 2003 6.948 6.988 6.948 6.988 343,130 +0.08(+1.21%)
Dec 26, 2003 6.880 6.921 6.874 6.904 156,876 +0.02(+0.36%)
Dec 24, 2003 6.846 6.902 6.827 6.880 237,958 +0.03(+0.41%)
Dec 23, 2003 6.857 6.867 6.842 6.851 246,771 -0.03(-0.47%)
Dec 22, 2003 6.827 6.887 6.827 6.884 314,927 +0.04(+0.58%)
Dec 19, 2003 6.859 6.872 6.836 6.844 211,224 -0.01(-0.17%)
Dec 18, 2003 6.814 6.851 6.789 6.855 313,752 -0.02(-0.36%)
Dec 17, 2003 6.853 6.901 6.846 6.880 909,236 +0.07(+1.03%)
Dec 16, 2003 6.755 6.810 6.746 6.810 203,586 +0.11(+1.67%)
Dec 15, 2003 6.708 6.736 6.691 6.698 282,612 +0.05(+0.77%)
Dec 12, 2003 6.632 6.674 6.598 6.647 310,227 +0.05(+0.77%)
Dec 11, 2003 6.568 6.606 6.556 6.596 221,507 -0.01(-0.20%)
Dec 10, 2003 6.630 6.657 6.590 6.609 232,670 -0.05(-0.68%)
Dec 09, 2003 6.664 6.670 6.628 6.655 248,240 +0.04(+0.54%)
Dec 08, 2003 6.619 6.626 6.606 6.619 886,616 +0.02(+0.26%)
Dec 05, 2003 6.581 6.638 6.581 6.602 543,779 +0.01(+0.17%)
Dec 04, 2003 6.587 6.590 6.532 6.590 845,487 -0.03(-0.43%)
Dec 03, 2003 6.617 6.626 6.617 6.619 784,969 -0.01(-0.20%)
Dec 02, 2003 6.598 6.660 6.594 6.632 502,650 -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.