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 (%)
Aug 31, 2005 7.596 7.685 7.589 7.685 653,357 +0.12(+1.55%)
Aug 30, 2005 7.555 7.576 7.540 7.568 541,723 -0.05(-0.65%)
Aug 29, 2005 7.578 7.623 7.530 7.617 508,820 +0.05(+0.73%)
Aug 26, 2005 7.608 7.621 7.549 7.562 472,979 -0.02(-0.27%)
Aug 25, 2005 7.595 7.614 7.564 7.583 852,538 -0.01(-0.12%)
Aug 24, 2005 7.631 7.634 7.568 7.593 606,647 -0.08(-1.06%)
Aug 23, 2005 7.697 7.697 7.649 7.674 755,885 -0.05(-0.61%)
Aug 22, 2005 7.733 7.772 7.683 7.721 835,499 +0.13(+1.77%)
Aug 19, 2005 7.566 7.600 7.553 7.587 667,753 +0.02(+0.30%)
Aug 18, 2005 7.576 7.598 7.564 7.564 1,600,785 -0.13(-1.65%)
Aug 17, 2005 7.683 7.704 7.666 7.691 734,440 +0.01(+0.07%)
Aug 16, 2005 7.697 7.725 7.682 7.685 605,766 -0.06(-0.83%)
Aug 15, 2005 7.716 7.761 7.695 7.750 533,497 -0.01(-0.15%)
Aug 12, 2005 7.736 7.778 7.735 7.761 529,972 -0.08(-1.01%)
Aug 11, 2005 7.829 7.846 7.810 7.840 699,187 +0.05(+0.66%)
Aug 10, 2005 7.735 7.823 7.733 7.789 948,015 +0.09(+1.13%)
Aug 09, 2005 7.674 7.729 7.663 7.702 642,194 -0.00(-0.05%)
Aug 08, 2005 7.735 7.740 7.689 7.706 808,471 -0.05(-0.63%)
Aug 05, 2005 7.769 7.782 7.723 7.755 1,085,208 +0.00(+0.05%)
Aug 04, 2005 7.780 7.803 7.714 7.752 1,930,402 +0.28(+3.72%)
Aug 03, 2005 7.413 7.475 7.396 7.474 1,071,695 +0.05(+0.66%)
Aug 02, 2005 7.457 7.457 7.404 7.424 859,588 -0.02(-0.20%)
Aug 01, 2005 7.438 7.457 7.404 7.440 1,486,213 +0.06(+0.79%)
Jul 29, 2005 7.413 7.424 7.368 7.381 534,672 -0.04(-0.54%)
Jul 28, 2005 7.349 7.434 7.337 7.421 774,099 +0.12(+1.68%)
Jul 27, 2005 7.286 7.309 7.258 7.298 524,977 -0.03(-0.36%)
Jul 26, 2005 7.317 7.337 7.294 7.324 618,104 +0.03(+0.41%)
Jul 25, 2005 7.328 7.336 7.290 7.294 989,731 -0.08(-1.10%)
Jul 22, 2005 7.385 7.387 7.339 7.375 613,404 -0.05(-0.74%)
Jul 21, 2005 7.436 7.508 7.388 7.430 865,464 -0.09(-1.16%)
Jul 20, 2005 7.511 7.534 7.443 7.517 670,103 +0.00(+0.05%)
Jul 19, 2005 7.485 7.513 7.443 7.513 931,270 +0.08(+1.02%)
Jul 18, 2005 7.436 7.449 7.392 7.438 795,251 +0.03(+0.43%)
Jul 15, 2005 7.409 7.426 7.375 7.405 794,370 +0.02(+0.33%)
Jul 14, 2005 7.377 7.392 7.339 7.381 954,184 +0.02(+0.23%)
Jul 13, 2005 7.381 7.394 7.332 7.364 641,313 -0.10(-1.29%)
Jul 12, 2005 7.470 7.485 7.423 7.460 590,489 +0.07(+0.95%)
Jul 11, 2005 7.322 7.407 7.313 7.390 562,581 +0.08(+1.09%)
Jul 08, 2005 7.222 7.337 7.222 7.311 884,559 +0.09(+1.28%)
Jul 07, 2005 7.124 7.224 7.120 7.218 1,098,722 -0.07(-0.96%)
Jul 06, 2005 7.309 7.330 7.284 7.288 616,342 -0.03(-0.41%)
Jul 05, 2005 7.269 7.349 7.258 7.319 943,021 -0.03(-0.41%)
Jul 01, 2005 7.366 7.407 7.330 7.349 409,817 +0.00(+0.03%)
Jun 30, 2005 7.339 7.381 7.334 7.347 829,917 +0.00(+0.00%)
Jun 29, 2005 7.311 7.358 7.290 7.347 628,387 -0.05(-0.64%)
Jun 28, 2005 7.334 7.394 7.334 7.394 853,419 +0.02(+0.31%)
Jun 27, 2005 7.341 7.371 7.328 7.371 1,014,702 +0.06(+0.85%)
Jun 24, 2005 7.326 7.343 7.309 7.309 700,362 -0.03(-0.44%)
Jun 23, 2005 7.394 7.394 7.337 7.341 661,877 -0.07(-0.97%)
Jun 22, 2005 7.415 7.423 7.379 7.413 1,196,843 -0.04(-0.48%)
Jun 21, 2005 7.417 7.470 7.417 7.449 834,030 +0.05(+0.61%)
Jun 20, 2005 7.366 7.423 7.345 7.404 831,386 -0.08(-1.11%)
Jun 17, 2005 7.502 7.504 7.466 7.487 876,921 +0.03(+0.43%)
Jun 16, 2005 7.426 7.455 7.400 7.455 920,400 +0.03(+0.41%)
Jun 15, 2005 7.438 7.443 7.392 7.424 1,188,618 -0.01(-0.15%)
Jun 14, 2005 7.407 7.438 7.396 7.436 549,655 +0.01(+0.15%)
Jun 13, 2005 7.421 7.428 7.409 7.424 921,281 +0.00(+0.05%)
Jun 10, 2005 7.457 7.457 7.404 7.421 601,065 -0.10(-1.28%)
Jun 09, 2005 7.513 7.538 7.472 7.517 868,402 -0.01(-0.08%)
Jun 08, 2005 7.547 7.572 7.515 7.523 666,577 -0.00(-0.05%)
Jun 07, 2005 7.527 7.553 7.517 7.527 804,358 +0.09(+1.25%)
Jun 06, 2005 7.430 7.458 7.413 7.434 1,012,646 -0.07(-0.96%)
Jun 03, 2005 7.530 7.547 7.489 7.506 714,757 -0.05(-0.65%)
Jun 02, 2005 7.508 7.566 7.500 7.555 836,968 +0.05(+0.73%)
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.