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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 7.476 7.487 7.430 7.443 530,201 -0.04(-0.54%)
Jul 28, 2005 7.411 7.497 7.399 7.483 767,626 +0.12(+1.68%)
Jul 27, 2005 7.348 7.371 7.319 7.359 520,587 -0.03(-0.36%)
Jul 26, 2005 7.378 7.399 7.355 7.386 612,935 +0.03(+0.41%)
Jul 25, 2005 7.390 7.397 7.352 7.355 981,454 -0.08(-1.10%)
Jul 22, 2005 7.447 7.449 7.401 7.437 608,274 -0.06(-0.74%)
Jul 21, 2005 7.498 7.571 7.451 7.493 858,226 -0.09(-1.16%)
Jul 20, 2005 7.575 7.598 7.506 7.580 664,499 +0.00(+0.05%)
Jul 19, 2005 7.548 7.577 7.506 7.577 923,482 +0.08(+1.02%)
Jul 18, 2005 7.498 7.512 7.455 7.500 788,601 +0.03(+0.43%)
Jul 15, 2005 7.472 7.489 7.437 7.468 787,727 +0.02(+0.33%)
Jul 14, 2005 7.439 7.455 7.401 7.443 946,205 +0.02(+0.23%)
Jul 13, 2005 7.443 7.456 7.394 7.426 635,950 -0.10(-1.29%)
Jul 12, 2005 7.533 7.548 7.485 7.523 585,551 +0.07(+0.95%)
Jul 11, 2005 7.384 7.470 7.374 7.453 557,876 +0.08(+1.09%)
Jul 08, 2005 7.283 7.399 7.283 7.373 877,162 +0.09(+1.28%)
Jul 07, 2005 7.184 7.285 7.180 7.279 1,089,534 -0.07(-0.96%)
Jul 06, 2005 7.371 7.392 7.346 7.350 611,187 -0.03(-0.41%)
Jul 05, 2005 7.331 7.411 7.319 7.380 935,135 -0.03(-0.41%)
Jul 01, 2005 7.428 7.470 7.392 7.411 406,390 +0.00(+0.03%)
Jun 30, 2005 7.401 7.443 7.395 7.409 822,977 +0.00(+0.00%)
Jun 29, 2005 7.373 7.420 7.352 7.409 623,132 -0.05(-0.64%)
Jun 28, 2005 7.395 7.456 7.395 7.456 846,282 +0.02(+0.31%)
Jun 27, 2005 7.403 7.434 7.390 7.434 1,006,216 +0.06(+0.85%)
Jun 24, 2005 7.388 7.405 7.371 7.371 694,505 -0.03(-0.44%)
Jun 23, 2005 7.456 7.456 7.399 7.403 656,342 -0.07(-0.97%)
Jun 22, 2005 7.477 7.485 7.441 7.476 1,186,834 -0.04(-0.48%)
Jun 21, 2005 7.479 7.533 7.479 7.512 827,055 +0.05(+0.61%)
Jun 20, 2005 7.428 7.485 7.407 7.466 824,433 -0.08(-1.11%)
Jun 17, 2005 7.565 7.567 7.529 7.550 869,588 +0.03(+0.43%)
Jun 16, 2005 7.489 7.518 7.463 7.518 912,703 +0.03(+0.41%)
Jun 15, 2005 7.500 7.506 7.455 7.487 1,178,677 -0.01(-0.15%)
Jun 14, 2005 7.470 7.500 7.458 7.498 545,058 +0.01(+0.15%)
Jun 13, 2005 7.483 7.491 7.472 7.487 913,577 +0.00(+0.05%)
Jun 10, 2005 7.519 7.519 7.466 7.483 596,039 -0.10(-1.28%)
Jun 09, 2005 7.577 7.601 7.535 7.580 861,139 -0.01(-0.08%)
Jun 08, 2005 7.611 7.636 7.579 7.586 661,003 -0.00(-0.05%)
Jun 07, 2005 7.590 7.617 7.580 7.590 797,632 +0.09(+1.25%)
Jun 06, 2005 7.493 7.521 7.476 7.497 1,004,177 -0.07(-0.96%)
Jun 03, 2005 7.594 7.611 7.552 7.569 708,779 -0.05(-0.65%)
Jun 02, 2005 7.571 7.630 7.563 7.619 829,968 +0.06(+0.73%)
Jun 01, 2005 7.512 7.594 7.500 7.563 1,180,717 +0.04(+0.48%)
May 31, 2005 7.538 7.561 7.514 7.527 1,700,139 -0.22(-2.88%)
May 27, 2005 7.704 7.762 7.693 7.750 1,220,627 +0.01(+0.10%)
May 26, 2005 7.722 7.754 7.676 7.743 979,124 +0.02(+0.25%)
May 25, 2005 7.710 7.729 7.683 7.723 903,381 -0.02(-0.27%)
May 24, 2005 7.733 7.748 7.710 7.744 701,496 -0.06(-0.71%)
May 23, 2005 7.743 7.811 7.725 7.800 1,447,565 +0.11(+1.46%)
May 20, 2005 7.697 7.706 7.640 7.687 1,986,506 +0.10(+1.26%)
May 19, 2005 7.598 7.603 7.567 7.592 1,171,686 -0.07(-0.87%)
May 18, 2005 7.590 7.668 7.561 7.659 1,252,090 -0.14(-1.76%)
May 17, 2005 7.754 7.815 7.752 7.796 687,804 +0.00(+0.05%)
May 16, 2005 7.723 7.792 7.722 7.792 783,066 +0.06(+0.71%)
May 13, 2005 7.764 7.792 7.691 7.737 693,631 -0.02(-0.29%)
May 12, 2005 7.773 7.813 7.746 7.760 885,319 -0.07(-0.88%)
May 11, 2005 7.804 7.849 7.786 7.828 827,929 +0.01(+0.12%)
May 10, 2005 7.819 7.868 7.807 7.819 1,537,292 -0.02(-0.32%)
May 09, 2005 7.744 7.851 7.744 7.844 1,360,461 +0.10(+1.26%)
May 06, 2005 7.802 7.819 7.661 7.746 2,339,585 +0.21(+2.78%)
May 05, 2005 7.582 7.588 7.466 7.537 1,236,067 +0.07(+0.89%)
May 04, 2005 7.407 7.502 7.392 7.470 1,259,956 +0.13(+1.82%)
May 03, 2005 7.312 7.357 7.306 7.336 926,104 +0.02(+0.29%)
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.