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

Unilever Plc ADR (NY: UL )

51.08 +3.01 (+6.26%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 25, 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, 2006 13.91 13.97 13.84 13.91 545,863 +0.09(+0.62%)
May 30, 2006 14.05 14.06 13.82 13.82 877,719 -0.29(-2.06%)
May 26, 2006 14.08 14.15 13.97 14.12 1,593,881 +0.29(+2.10%)
May 25, 2006 13.76 13.83 13.66 13.82 513,486 +6.19(+80.96%)
May 24, 2006 7.668 7.678 7.556 7.640 746,531 -0.10(-1.31%)
May 23, 2006 7.750 7.819 7.737 7.741 973,229 +0.08(+1.02%)
May 22, 2006 7.659 7.680 7.598 7.663 579,566 +0.03(+0.45%)
May 19, 2006 7.560 7.628 7.527 7.628 1,623,602 -0.07(-0.92%)
May 18, 2006 7.697 7.745 7.636 7.699 1,869,241 +0.03(+0.42%)
May 17, 2006 7.722 7.758 7.588 7.666 2,256,784 -0.33(-4.12%)
May 16, 2006 7.970 8.011 7.951 7.996 1,277,727 +0.01(+0.14%)
May 15, 2006 7.912 7.998 7.903 7.985 1,266,946 -0.02(-0.29%)
May 12, 2006 8.052 8.082 8.002 8.008 1,652,158 -0.05(-0.59%)
May 11, 2006 8.103 8.114 8.050 8.055 2,810,709 +0.01(+0.17%)
May 10, 2006 7.989 8.053 7.989 8.042 2,445,603 +0.07(+0.84%)
May 09, 2006 7.966 8.010 7.937 7.975 1,402,732 -0.03(-0.43%)
May 08, 2006 8.006 8.048 7.998 8.010 2,885,595 -0.10(-1.20%)
May 05, 2006 7.962 8.135 7.951 8.107 2,003,861 +0.15(+1.89%)
May 04, 2006 7.901 7.987 7.876 7.956 1,928,684 -0.18(-2.27%)
May 03, 2006 8.198 8.208 8.126 8.141 1,884,684 -0.20(-2.44%)
May 02, 2006 8.236 8.347 8.236 8.345 1,049,281 +0.22(+2.67%)
May 01, 2006 8.113 8.195 8.113 8.128 682,134 -0.02(-0.23%)
Apr 28, 2006 8.111 8.175 8.109 8.147 318,484 -0.02(-0.28%)
Apr 27, 2006 8.069 8.179 8.044 8.170 880,277 +0.05(+0.61%)
Apr 26, 2006 8.118 8.151 8.113 8.120 525,369 +0.06(+0.78%)
Apr 25, 2006 8.116 8.128 8.019 8.057 546,931 +0.03(+0.40%)
Apr 24, 2006 8.011 8.042 8.002 8.025 593,844 -0.03(-0.43%)
Apr 21, 2006 8.067 8.086 8.033 8.059 548,097 +0.10(+1.25%)
Apr 20, 2006 7.987 7.981 7.914 7.960 534,110 +0.03(+0.34%)
Apr 19, 2006 7.867 7.949 7.865 7.933 1,331,925 +0.12(+1.59%)
Apr 18, 2006 7.787 7.821 7.783 7.809 711,273 +0.06(+0.79%)
Apr 17, 2006 7.724 7.808 7.724 7.748 399,198 +0.00(+0.05%)
Apr 13, 2006 7.729 7.764 7.708 7.745 472,045 +0.02(+0.20%)
Apr 12, 2006 7.733 7.754 7.708 7.729 322,564 -0.02(-0.25%)
Apr 11, 2006 7.779 7.806 7.741 7.748 317,610 -0.04(-0.49%)
Apr 10, 2006 7.767 7.800 7.754 7.787 333,637 -0.01(-0.07%)
Apr 07, 2006 7.855 7.859 7.745 7.792 1,259,370 -0.02(-0.32%)
Apr 06, 2006 7.830 7.834 7.785 7.817 485,449 -0.10(-1.25%)
Apr 05, 2006 7.870 7.960 7.846 7.916 906,793 +0.05(+0.63%)
Apr 04, 2006 7.857 7.874 7.838 7.867 406,774 +0.02(+0.27%)
Apr 03, 2006 7.750 7.867 7.746 7.846 880,568 +0.02(+0.19%)
Mar 31, 2006 7.884 7.884 7.830 7.830 574,321 +0.00(+0.02%)
Mar 30, 2006 7.800 7.849 7.800 7.828 663,486 +0.12(+1.61%)
Mar 29, 2006 7.665 7.722 7.665 7.705 797,523 -0.02(-0.20%)
Mar 28, 2006 7.760 7.788 7.703 7.720 1,015,188 -0.06(-0.71%)
Mar 27, 2006 7.737 7.775 7.737 7.775 1,172,246 -0.06(-0.83%)
Mar 24, 2006 7.830 7.867 7.821 7.840 404,443 -0.02(-0.24%)
Mar 23, 2006 7.926 7.935 7.817 7.859 779,457 -0.06(-0.70%)
Mar 22, 2006 7.863 7.928 7.863 7.914 821,708 +0.09(+1.15%)
Mar 21, 2006 7.846 7.876 7.815 7.825 1,145,438 -0.12(-1.56%)
Mar 20, 2006 7.945 7.958 7.914 7.949 615,990 -0.04(-0.45%)
Mar 17, 2006 7.989 7.998 7.941 7.985 422,801 +0.02(+0.19%)
Mar 16, 2006 7.933 7.996 7.928 7.970 572,864 +0.00(+0.05%)
Mar 15, 2006 7.945 7.968 7.905 7.966 637,844 -0.01(-0.07%)
Mar 14, 2006 7.891 7.991 7.886 7.971 869,495 +0.06(+0.80%)
Mar 13, 2006 7.909 7.947 7.897 7.909 793,444 -0.06(-0.72%)
Mar 10, 2006 7.924 7.987 7.907 7.966 783,828 +0.03(+0.41%)
Mar 09, 2006 7.916 7.968 7.916 7.933 435,622 +0.01(+0.10%)
Mar 08, 2006 7.920 7.956 7.901 7.926 358,404 -0.03(-0.43%)
Mar 07, 2006 7.910 7.989 7.905 7.960 1,116,882 -0.00(-0.02%)
Mar 06, 2006 7.933 7.989 7.914 7.962 464,469 -0.05(-0.60%)
Mar 03, 2006 7.975 8.031 7.973 8.010 625,023 +0.02(+0.31%)
Mar 02, 2006 7.970 7.996 7.941 7.985 565,288 -0.06(-0.69%)
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.