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

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.