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

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
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 6.972 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.