Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.971 6.992 6.948 6.960 1,838,667 -0.21(-2.88%)
May 27, 2005 7.124 7.177 7.113 7.166 1,320,085 +0.01(+0.10%)
May 26, 2005 7.140 7.170 7.098 7.159 1,058,903 +0.02(+0.25%)
May 25, 2005 7.129 7.147 7.105 7.142 976,989 -0.02(-0.27%)
May 24, 2005 7.150 7.165 7.129 7.161 758,655 -0.05(-0.71%)
May 23, 2005 7.159 7.223 7.143 7.212 1,565,514 +0.10(+1.46%)
May 20, 2005 7.117 7.126 7.064 7.108 2,148,368 +0.09(+1.26%)
May 19, 2005 7.025 7.030 6.997 7.020 1,267,155 -0.06(-0.87%)
May 18, 2005 7.018 7.090 6.992 7.082 1,354,111 -0.13(-1.76%)
May 17, 2005 7.170 7.226 7.168 7.209 743,847 +0.00(+0.05%)
May 16, 2005 7.142 7.205 7.140 7.205 846,870 +0.05(+0.71%)
May 13, 2005 7.179 7.205 7.112 7.154 750,148 -0.02(-0.30%)
May 12, 2005 7.187 7.224 7.163 7.175 957,455 -0.06(-0.88%)
May 11, 2005 7.216 7.258 7.200 7.239 895,389 +0.01(+0.12%)
May 10, 2005 7.230 7.276 7.219 7.230 1,662,551 -0.02(-0.32%)
May 09, 2005 7.161 7.260 7.161 7.253 1,471,312 +0.09(+1.26%)
May 06, 2005 7.214 7.230 7.083 7.163 2,530,216 +0.19(+2.78%)
May 05, 2005 7.011 7.016 6.904 6.969 1,336,783 +0.06(+0.89%)
May 04, 2005 6.849 6.937 6.835 6.907 1,362,617 +0.12(+1.82%)
May 03, 2005 6.761 6.803 6.755 6.784 1,001,563 +0.02(+0.29%)
May 02, 2005 6.755 6.782 6.740 6.764 1,362,302 +0.00(+0.00%)
Apr 29, 2005 6.762 6.764 6.710 6.764 1,539,049 +0.05(+0.68%)
Apr 28, 2005 6.706 6.766 6.685 6.718 1,817,559 -0.11(-1.68%)
Apr 27, 2005 6.812 6.835 6.787 6.833 1,831,736 -0.03(-0.44%)
Apr 26, 2005 6.870 6.872 6.847 6.863 1,784,478 -0.09(-1.29%)
Apr 25, 2005 6.904 6.953 6.904 6.953 1,055,123 +0.05(+0.72%)
Apr 22, 2005 6.889 6.930 6.888 6.904 765,271 -0.06(-0.81%)
Apr 21, 2005 6.933 6.972 6.916 6.960 826,707 +0.04(+0.61%)
Apr 20, 2005 6.923 6.976 6.904 6.918 868,924 -0.10(-1.43%)
Apr 19, 2005 6.969 7.039 6.965 7.018 1,241,321 +0.05(+0.73%)
Apr 18, 2005 6.930 6.976 6.930 6.967 888,143 -0.04(-0.50%)
Apr 15, 2005 7.041 7.075 7.001 7.002 628,852 -0.01(-0.13%)
Apr 14, 2005 7.018 7.045 6.990 7.011 671,699 -0.05(-0.67%)
Apr 13, 2005 7.053 7.089 7.039 7.059 552,923 -0.02(-0.25%)
Apr 12, 2005 7.039 7.089 7.001 7.076 698,794 -0.01(-0.12%)
Apr 11, 2005 7.094 7.105 7.062 7.085 419,339 +0.01(+0.12%)
Apr 08, 2005 7.032 7.089 7.032 7.076 604,592 +0.01(+0.10%)
Apr 07, 2005 7.052 7.094 7.048 7.069 893,184 +0.03(+0.48%)
Apr 06, 2005 7.009 7.059 7.009 7.036 1,682,714 +0.00(+0.05%)
Apr 05, 2005 7.025 7.045 6.988 7.032 2,362,921 +0.12(+1.73%)
Apr 04, 2005 6.886 6.933 6.875 6.912 2,387,810 -0.07(-1.01%)
Apr 01, 2005 7.023 7.048 6.974 6.983 5,879,893 -0.07(-1.00%)
Mar 31, 2005 7.041 7.066 7.022 7.053 1,030,548 -0.03(-0.45%)
Mar 30, 2005 7.036 7.094 7.036 7.085 1,588,198 +0.17(+2.40%)
Mar 29, 2005 6.881 6.935 6.881 6.919 3,044,387 +0.09(+1.26%)
Mar 28, 2005 6.831 6.877 6.815 6.833 791,421 -0.03(-0.44%)
Mar 24, 2005 6.868 6.895 6.840 6.863 666,973 +0.11(+1.65%)
Mar 23, 2005 6.724 6.768 6.724 6.752 975,728 +0.05(+0.79%)
Mar 22, 2005 6.734 6.789 6.694 6.699 3,053,209 -0.14(-2.04%)
Mar 21, 2005 6.815 6.844 6.807 6.838 997,467 -0.05(-0.79%)
Mar 18, 2005 6.875 6.912 6.863 6.893 1,249,827 -0.02(-0.33%)
Mar 17, 2005 6.896 6.932 6.895 6.916 1,531,172 +0.04(+0.54%)
Mar 16, 2005 6.905 6.912 6.870 6.879 1,521,406 +0.01(+0.13%)
Mar 15, 2005 6.877 6.888 6.859 6.870 2,504,696 -0.02(-0.23%)
Mar 14, 2005 6.858 6.898 6.854 6.886 1,829,531 -0.05(-0.69%)
Mar 11, 2005 6.911 6.960 6.902 6.933 1,665,071 +0.02(+0.23%)
Mar 10, 2005 6.928 6.951 6.893 6.918 1,146,489 +0.07(+1.00%)
Mar 09, 2005 6.866 6.872 6.845 6.849 969,112 -0.04(-0.54%)
Mar 08, 2005 6.895 6.911 6.874 6.886 1,405,150 +0.01(+0.10%)
Mar 07, 2005 6.845 6.898 6.838 6.879 2,199,407 -0.02(-0.33%)
Mar 04, 2005 6.884 6.911 6.875 6.902 2,159,079 +0.02(+0.31%)
Mar 03, 2005 6.856 6.889 6.847 6.881 3,401,346 -0.02(-0.23%)
Mar 02, 2005 6.851 6.948 6.844 6.896 3,919,928 -0.02(-0.25%)
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.