Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.972 6.993 6.949 6.962 1,838,246 -0.21(-2.88%)
May 27, 2005 7.126 7.178 7.115 7.168 1,319,782 +0.01(+0.10%)
May 26, 2005 7.141 7.171 7.099 7.161 1,058,661 +0.02(+0.25%)
May 25, 2005 7.131 7.149 7.106 7.143 976,765 -0.02(-0.27%)
May 24, 2005 7.152 7.166 7.131 7.163 758,481 -0.05(-0.71%)
May 23, 2005 7.161 7.224 7.145 7.214 1,565,155 +0.10(+1.46%)
May 20, 2005 7.119 7.127 7.066 7.110 2,147,875 +0.09(+1.26%)
May 19, 2005 7.027 7.032 6.999 7.022 1,266,865 -0.06(-0.87%)
May 18, 2005 7.020 7.092 6.993 7.083 1,353,801 -0.13(-1.76%)
May 17, 2005 7.171 7.228 7.170 7.210 743,677 +0.00(+0.05%)
May 16, 2005 7.143 7.207 7.141 7.207 846,676 +0.05(+0.71%)
May 13, 2005 7.180 7.207 7.113 7.156 749,976 -0.02(-0.30%)
May 12, 2005 7.189 7.226 7.164 7.177 957,236 -0.06(-0.88%)
May 11, 2005 7.217 7.260 7.201 7.240 895,184 +0.01(+0.12%)
May 10, 2005 7.231 7.277 7.221 7.231 1,662,170 -0.02(-0.32%)
May 09, 2005 7.163 7.261 7.163 7.254 1,470,975 +0.09(+1.26%)
May 06, 2005 7.216 7.231 7.085 7.164 2,529,636 +0.19(+2.78%)
May 05, 2005 7.013 7.018 6.905 6.970 1,336,476 +0.06(+0.89%)
May 04, 2005 6.850 6.939 6.836 6.909 1,362,305 +0.12(+1.82%)
May 03, 2005 6.762 6.805 6.757 6.785 1,001,333 +0.02(+0.29%)
May 02, 2005 6.757 6.783 6.741 6.766 1,361,990 +0.00(+0.00%)
Apr 29, 2005 6.764 6.766 6.711 6.766 1,538,696 +0.05(+0.68%)
Apr 28, 2005 6.708 6.768 6.686 6.720 1,817,142 -0.11(-1.68%)
Apr 27, 2005 6.813 6.836 6.789 6.835 1,831,316 -0.03(-0.44%)
Apr 26, 2005 6.872 6.873 6.849 6.865 1,784,069 -0.09(-1.29%)
Apr 25, 2005 6.905 6.955 6.905 6.955 1,054,881 +0.05(+0.72%)
Apr 22, 2005 6.891 6.932 6.889 6.905 765,096 -0.06(-0.81%)
Apr 21, 2005 6.935 6.974 6.917 6.962 826,517 +0.04(+0.61%)
Apr 20, 2005 6.925 6.977 6.905 6.919 868,725 -0.10(-1.43%)
Apr 19, 2005 6.970 7.041 6.967 7.020 1,241,036 +0.05(+0.73%)
Apr 18, 2005 6.932 6.977 6.932 6.969 887,939 -0.04(-0.50%)
Apr 15, 2005 7.043 7.076 7.002 7.004 628,707 -0.01(-0.13%)
Apr 14, 2005 7.020 7.046 6.992 7.013 671,545 -0.05(-0.67%)
Apr 13, 2005 7.055 7.090 7.041 7.060 552,796 -0.02(-0.25%)
Apr 12, 2005 7.041 7.090 7.002 7.078 698,634 -0.01(-0.12%)
Apr 11, 2005 7.096 7.106 7.064 7.087 419,243 +0.01(+0.12%)
Apr 08, 2005 7.034 7.090 7.034 7.078 604,454 +0.01(+0.10%)
Apr 07, 2005 7.053 7.096 7.050 7.071 892,979 +0.03(+0.48%)
Apr 06, 2005 7.011 7.060 7.011 7.037 1,682,329 +0.00(+0.05%)
Apr 05, 2005 7.027 7.046 6.990 7.034 2,362,379 +0.12(+1.73%)
Apr 04, 2005 6.887 6.935 6.877 6.914 2,387,263 -0.07(-1.01%)
Apr 01, 2005 7.025 7.050 6.976 6.984 5,878,545 -0.07(-1.00%)
Mar 31, 2005 7.043 7.067 7.023 7.055 1,030,312 -0.03(-0.45%)
Mar 30, 2005 7.037 7.096 7.037 7.087 1,587,834 +0.17(+2.40%)
Mar 29, 2005 6.882 6.937 6.882 6.921 3,043,689 +0.09(+1.26%)
Mar 28, 2005 6.833 6.879 6.817 6.835 791,239 -0.03(-0.44%)
Mar 24, 2005 6.870 6.896 6.842 6.865 666,821 +0.11(+1.65%)
Mar 23, 2005 6.725 6.769 6.725 6.753 975,505 +0.05(+0.79%)
Mar 22, 2005 6.736 6.790 6.695 6.701 3,052,509 -0.14(-2.04%)
Mar 21, 2005 6.817 6.845 6.808 6.840 997,239 -0.05(-0.79%)
Mar 18, 2005 6.877 6.914 6.865 6.895 1,249,541 -0.02(-0.33%)
Mar 17, 2005 6.898 6.933 6.896 6.917 1,530,821 +0.04(+0.54%)
Mar 16, 2005 6.907 6.914 6.872 6.880 1,521,057 +0.01(+0.13%)
Mar 15, 2005 6.879 6.889 6.861 6.872 2,504,122 -0.02(-0.23%)
Mar 14, 2005 6.859 6.900 6.856 6.887 1,829,111 -0.05(-0.69%)
Mar 11, 2005 6.912 6.962 6.903 6.935 1,664,690 +0.02(+0.23%)
Mar 10, 2005 6.930 6.953 6.895 6.919 1,146,226 +0.07(+1.00%)
Mar 09, 2005 6.868 6.873 6.847 6.850 968,890 -0.04(-0.54%)
Mar 08, 2005 6.896 6.912 6.875 6.887 1,404,828 +0.01(+0.10%)
Mar 07, 2005 6.847 6.900 6.840 6.880 2,198,902 -0.02(-0.33%)
Mar 04, 2005 6.886 6.912 6.877 6.903 2,158,585 +0.02(+0.31%)
Mar 03, 2005 6.857 6.891 6.849 6.882 3,400,566 -0.02(-0.23%)
Mar 02, 2005 6.852 6.949 6.845 6.898 3,919,030 -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.