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

Unilever Plc ADR (NY: UL )

54.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2005 7.663 7.716 7.649 7.678 683,616 +0.00(+0.02%)
Oct 28, 2005 7.682 7.683 7.621 7.676 462,697 +0.05(+0.64%)
Oct 27, 2005 7.685 7.685 7.617 7.627 661,289 -0.01(-0.17%)
Oct 26, 2005 7.655 7.689 7.640 7.640 319,922 +0.02(+0.20%)
Oct 25, 2005 7.612 7.661 7.604 7.625 517,633 -0.03(-0.44%)
Oct 24, 2005 7.595 7.670 7.593 7.659 412,167 +0.09(+1.22%)
Oct 21, 2005 7.661 7.670 7.547 7.566 477,092 -0.07(-0.87%)
Oct 20, 2005 7.649 7.689 7.604 7.632 698,893 -0.02(-0.20%)
Oct 19, 2005 7.583 7.655 7.528 7.648 1,258,242 -0.05(-0.66%)
Oct 18, 2005 7.736 7.740 7.695 7.699 622,217 -0.11(-1.40%)
Oct 17, 2005 7.816 7.835 7.791 7.808 592,546 -0.04(-0.48%)
Oct 14, 2005 7.767 7.848 7.752 7.846 953,890 +0.14(+1.82%)
Oct 13, 2005 7.659 7.706 7.640 7.706 723,864 +0.00(+0.05%)
Oct 12, 2005 7.770 7.782 7.682 7.702 688,611 -0.08(-1.07%)
Oct 11, 2005 7.786 7.801 7.778 7.786 843,431 +0.06(+0.81%)
Oct 10, 2005 7.761 7.761 7.697 7.723 494,131 -0.07(-0.87%)
Oct 07, 2005 7.793 7.801 7.761 7.791 893,373 +0.02(+0.27%)
Oct 06, 2005 7.837 7.837 7.735 7.770 1,604,311 -0.15(-1.89%)
Oct 05, 2005 7.988 7.997 7.920 7.920 1,565,238 -0.11(-1.41%)
Oct 04, 2005 8.054 8.100 8.031 8.033 549,655 +0.06(+0.71%)
Oct 03, 2005 7.950 7.986 7.943 7.977 568,456 -0.01(-0.10%)
Sep 30, 2005 7.950 8.003 7.931 7.984 915,112 -0.04(-0.47%)
Sep 29, 2005 7.958 8.035 7.944 8.022 738,259 +0.01(+0.07%)
Sep 28, 2005 8.020 8.031 7.980 8.016 1,001,776 +0.03(+0.33%)
Sep 27, 2005 7.986 8.003 7.958 7.990 886,909 -0.07(-0.84%)
Sep 26, 2005 8.030 8.079 8.018 8.058 440,957 +0.10(+1.21%)
Sep 23, 2005 7.961 7.977 7.910 7.961 485,318 +0.03(+0.41%)
Sep 22, 2005 7.914 7.941 7.873 7.929 750,010 -0.02(-0.19%)
Sep 21, 2005 8.016 8.022 7.920 7.944 626,036 -0.04(-0.52%)
Sep 20, 2005 8.022 8.062 7.975 7.986 838,143 -0.05(-0.64%)
Sep 19, 2005 8.109 8.113 8.011 8.037 1,258,536 +0.06(+0.81%)
Sep 16, 2005 7.975 7.999 7.909 7.973 416,868 +0.11(+1.37%)
Sep 15, 2005 7.844 7.888 7.835 7.865 387,196 -0.02(-0.29%)
Sep 14, 2005 7.944 7.960 7.873 7.888 502,357 -0.04(-0.52%)
Sep 13, 2005 7.903 7.956 7.901 7.929 860,470 +0.05(+0.62%)
Sep 12, 2005 7.854 7.905 7.833 7.880 485,905 -0.02(-0.22%)
Sep 09, 2005 7.886 7.907 7.863 7.897 442,426 +0.02(+0.24%)
Sep 08, 2005 7.914 7.926 7.869 7.878 622,805 -0.03(-0.41%)
Sep 07, 2005 7.912 7.927 7.878 7.910 530,265 +0.06(+0.75%)
Sep 06, 2005 7.812 7.869 7.808 7.852 740,903 +0.02(+0.27%)
Sep 02, 2005 7.825 7.848 7.816 7.831 651,301 +0.04(+0.51%)
Sep 01, 2005 7.723 7.793 7.721 7.791 892,197 +0.11(+1.38%)
Aug 31, 2005 7.596 7.685 7.589 7.685 653,357 +0.12(+1.55%)
Aug 30, 2005 7.555 7.576 7.540 7.568 541,723 -0.05(-0.65%)
Aug 29, 2005 7.578 7.623 7.530 7.617 508,820 +0.05(+0.73%)
Aug 26, 2005 7.608 7.621 7.549 7.562 472,979 -0.02(-0.27%)
Aug 25, 2005 7.595 7.614 7.564 7.583 852,538 -0.01(-0.12%)
Aug 24, 2005 7.631 7.634 7.568 7.593 606,647 -0.08(-1.06%)
Aug 23, 2005 7.697 7.697 7.649 7.674 755,885 -0.05(-0.61%)
Aug 22, 2005 7.733 7.772 7.683 7.721 835,499 +0.13(+1.77%)
Aug 19, 2005 7.566 7.600 7.553 7.587 667,753 +0.02(+0.30%)
Aug 18, 2005 7.576 7.598 7.564 7.564 1,600,785 -0.13(-1.65%)
Aug 17, 2005 7.683 7.704 7.666 7.691 734,440 +0.01(+0.07%)
Aug 16, 2005 7.697 7.725 7.682 7.685 605,766 -0.06(-0.83%)
Aug 15, 2005 7.716 7.761 7.695 7.750 533,497 -0.01(-0.15%)
Aug 12, 2005 7.736 7.778 7.735 7.761 529,972 -0.08(-1.01%)
Aug 11, 2005 7.829 7.846 7.810 7.840 699,187 +0.05(+0.66%)
Aug 10, 2005 7.735 7.823 7.733 7.789 948,015 +0.09(+1.13%)
Aug 09, 2005 7.674 7.729 7.663 7.702 642,194 -0.00(-0.05%)
Aug 08, 2005 7.735 7.740 7.689 7.706 808,471 -0.05(-0.63%)
Aug 05, 2005 7.769 7.782 7.723 7.755 1,085,208 +0.00(+0.05%)
Aug 04, 2005 7.780 7.803 7.714 7.752 1,930,402 +0.28(+3.72%)
Aug 03, 2005 7.413 7.475 7.396 7.474 1,071,695 +0.05(+0.66%)
Aug 02, 2005 7.457 7.457 7.404 7.424 859,588 -0.02(-0.20%)
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.