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 (%)
Oct 31, 2005 7.661 7.714 7.648 7.676 683,773 +0.00(+0.02%)
Oct 28, 2005 7.680 7.682 7.619 7.674 462,803 +0.05(+0.64%)
Oct 27, 2005 7.684 7.684 7.616 7.625 661,441 -0.01(-0.17%)
Oct 26, 2005 7.653 7.687 7.638 7.638 319,995 +0.02(+0.20%)
Oct 25, 2005 7.610 7.659 7.602 7.623 517,751 -0.03(-0.44%)
Oct 24, 2005 7.593 7.668 7.591 7.657 412,262 +0.09(+1.22%)
Oct 21, 2005 7.659 7.668 7.546 7.565 477,201 -0.07(-0.87%)
Oct 20, 2005 7.648 7.687 7.602 7.631 699,053 -0.02(-0.20%)
Oct 19, 2005 7.582 7.653 7.527 7.646 1,258,531 -0.05(-0.66%)
Oct 18, 2005 7.735 7.738 7.693 7.697 622,360 -0.11(-1.40%)
Oct 17, 2005 7.814 7.833 7.789 7.807 592,682 -0.04(-0.48%)
Oct 14, 2005 7.765 7.846 7.750 7.844 954,109 +0.14(+1.82%)
Oct 13, 2005 7.657 7.704 7.638 7.704 724,030 +0.00(+0.05%)
Oct 12, 2005 7.769 7.780 7.680 7.701 688,768 -0.08(-1.07%)
Oct 11, 2005 7.784 7.799 7.776 7.784 843,624 +0.06(+0.81%)
Oct 10, 2005 7.759 7.759 7.695 7.721 494,244 -0.07(-0.87%)
Oct 07, 2005 7.791 7.799 7.759 7.789 893,577 +0.02(+0.27%)
Oct 06, 2005 7.835 7.835 7.733 7.769 1,604,678 -0.15(-1.89%)
Oct 05, 2005 7.986 7.996 7.918 7.918 1,565,597 -0.11(-1.41%)
Oct 04, 2005 8.052 8.098 8.030 8.031 549,780 +0.06(+0.71%)
Oct 03, 2005 7.948 7.984 7.941 7.975 568,586 -0.01(-0.10%)
Sep 30, 2005 7.948 8.001 7.929 7.982 915,322 -0.04(-0.47%)
Sep 29, 2005 7.956 8.033 7.943 8.020 738,428 +0.01(+0.07%)
Sep 28, 2005 8.018 8.030 7.979 8.014 1,002,005 +0.03(+0.33%)
Sep 27, 2005 7.984 8.001 7.956 7.988 887,113 -0.07(-0.84%)
Sep 26, 2005 8.028 8.077 8.016 8.056 441,058 +0.10(+1.21%)
Sep 23, 2005 7.960 7.975 7.909 7.960 485,429 +0.03(+0.41%)
Sep 22, 2005 7.912 7.939 7.871 7.927 750,182 -0.02(-0.19%)
Sep 21, 2005 8.014 8.020 7.918 7.943 626,180 -0.04(-0.52%)
Sep 20, 2005 8.020 8.060 7.973 7.984 838,335 -0.05(-0.64%)
Sep 19, 2005 8.107 8.111 8.009 8.035 1,258,824 +0.06(+0.81%)
Sep 16, 2005 7.973 7.997 7.907 7.971 416,963 +0.11(+1.37%)
Sep 15, 2005 7.842 7.886 7.833 7.863 387,285 -0.02(-0.29%)
Sep 14, 2005 7.943 7.958 7.871 7.886 502,472 -0.04(-0.52%)
Sep 13, 2005 7.901 7.954 7.899 7.927 860,667 +0.05(+0.62%)
Sep 12, 2005 7.852 7.903 7.831 7.878 486,016 -0.02(-0.22%)
Sep 09, 2005 7.884 7.905 7.861 7.895 442,528 +0.02(+0.24%)
Sep 08, 2005 7.912 7.924 7.867 7.876 622,947 -0.03(-0.41%)
Sep 07, 2005 7.910 7.926 7.876 7.909 530,387 +0.06(+0.75%)
Sep 06, 2005 7.810 7.867 7.807 7.850 741,072 +0.02(+0.27%)
Sep 02, 2005 7.824 7.846 7.814 7.829 651,450 +0.04(+0.51%)
Sep 01, 2005 7.721 7.791 7.720 7.789 892,402 +0.11(+1.38%)
Aug 31, 2005 7.595 7.684 7.587 7.684 653,507 +0.12(+1.55%)
Aug 30, 2005 7.553 7.574 7.538 7.566 541,847 -0.05(-0.65%)
Aug 29, 2005 7.576 7.621 7.529 7.616 508,936 +0.05(+0.73%)
Aug 26, 2005 7.606 7.619 7.547 7.561 473,087 -0.02(-0.27%)
Aug 25, 2005 7.593 7.612 7.563 7.582 852,733 -0.01(-0.12%)
Aug 24, 2005 7.629 7.633 7.566 7.591 606,786 -0.08(-1.06%)
Aug 23, 2005 7.695 7.695 7.648 7.672 756,058 -0.05(-0.61%)
Aug 22, 2005 7.731 7.771 7.682 7.720 835,690 +0.13(+1.77%)
Aug 19, 2005 7.565 7.599 7.551 7.585 667,905 +0.02(+0.30%)
Aug 18, 2005 7.574 7.597 7.563 7.563 1,601,152 -0.13(-1.65%)
Aug 17, 2005 7.682 7.703 7.665 7.689 734,608 +0.01(+0.07%)
Aug 16, 2005 7.695 7.723 7.680 7.684 605,904 -0.06(-0.83%)
Aug 15, 2005 7.714 7.759 7.693 7.748 533,619 -0.01(-0.15%)
Aug 12, 2005 7.735 7.776 7.733 7.759 530,093 -0.08(-1.01%)
Aug 11, 2005 7.827 7.844 7.808 7.839 699,347 +0.05(+0.66%)
Aug 10, 2005 7.733 7.822 7.731 7.788 948,232 +0.09(+1.13%)
Aug 09, 2005 7.672 7.727 7.661 7.701 642,341 -0.00(-0.05%)
Aug 08, 2005 7.733 7.738 7.687 7.704 808,656 -0.05(-0.63%)
Aug 05, 2005 7.767 7.780 7.721 7.754 1,085,457 +0.00(+0.05%)
Aug 04, 2005 7.778 7.801 7.712 7.750 1,930,844 +0.28(+3.72%)
Aug 03, 2005 7.411 7.474 7.394 7.472 1,071,940 +0.05(+0.66%)
Aug 02, 2005 7.455 7.455 7.402 7.423 859,785 -0.02(-0.20%)
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.