Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.352 7.359 7.287 7.304 744,029 +0.05(+0.74%)
Jan 28, 2005 7.230 7.254 7.205 7.251 795,301 +0.10(+1.44%)
Jan 27, 2005 7.121 7.155 7.108 7.148 380,171 +0.01(+0.08%)
Jan 26, 2005 7.087 7.151 7.077 7.142 924,064 +0.16(+2.27%)
Jan 25, 2005 7.027 7.035 6.970 6.984 445,427 -0.02(-0.22%)
Jan 24, 2005 7.039 7.039 6.984 6.999 625,753 -0.04(-0.57%)
Jan 21, 2005 7.045 7.069 7.031 7.039 676,152 -0.02(-0.32%)
Jan 20, 2005 6.970 7.088 6.970 7.062 1,123,618 +0.01(+0.19%)
Jan 19, 2005 7.117 7.117 7.033 7.048 520,587 -0.09(-1.20%)
Jan 18, 2005 7.045 7.149 7.031 7.134 1,851,916 -0.16(-2.22%)
Jan 14, 2005 7.294 7.315 7.279 7.296 270,053 +0.03(+0.37%)
Jan 13, 2005 7.294 7.325 7.254 7.270 301,515 -0.08(-1.09%)
Jan 12, 2005 7.350 7.363 7.308 7.350 378,715 +0.02(+0.23%)
Jan 11, 2005 7.304 7.336 7.302 7.333 576,520 +0.03(+0.44%)
Jan 10, 2005 7.292 7.317 7.281 7.300 359,488 -0.02(-0.23%)
Jan 07, 2005 7.394 7.394 7.287 7.317 589,921 -0.06(-0.88%)
Jan 06, 2005 7.367 7.390 7.348 7.382 939,504 -0.05(-0.72%)
Jan 05, 2005 7.455 7.483 7.434 7.436 558,459 -0.00(-0.05%)
Jan 04, 2005 7.502 7.533 7.418 7.439 797,049 -0.05(-0.69%)
Jan 03, 2005 7.529 7.535 7.485 7.491 653,720 -0.05(-0.61%)
Dec 31, 2004 7.577 7.579 7.533 7.537 515,635 -0.04(-0.58%)
Dec 30, 2004 7.556 7.607 7.548 7.580 386,580 +0.01(+0.18%)
Dec 29, 2004 7.504 7.575 7.504 7.567 877,162 -0.02(-0.30%)
Dec 28, 2004 7.580 7.594 7.565 7.590 388,911 +0.01(+0.13%)
Dec 27, 2004 7.542 7.588 7.535 7.580 515,052 +0.09(+1.14%)
Dec 23, 2004 7.487 7.500 7.456 7.495 637,115 +0.10(+1.31%)
Dec 22, 2004 7.376 7.399 7.361 7.397 698,292 +0.04(+0.54%)
Dec 21, 2004 7.340 7.361 7.308 7.357 417,751 -0.04(-0.49%)
Dec 20, 2004 7.399 7.409 7.331 7.394 813,654 +0.13(+1.73%)
Dec 17, 2004 7.272 7.298 7.252 7.268 671,491 -0.06(-0.81%)
Dec 16, 2004 7.300 7.357 7.287 7.327 782,483 -0.02(-0.26%)
Dec 15, 2004 7.323 7.346 7.294 7.346 787,436 +0.09(+1.24%)
Dec 14, 2004 7.245 7.275 7.226 7.256 416,003 -0.01(-0.16%)
Dec 13, 2004 7.222 7.268 7.197 7.268 871,336 +0.15(+2.17%)
Dec 10, 2004 7.079 7.123 7.067 7.113 679,647 -0.09(-1.19%)
Dec 09, 2004 7.113 7.199 7.056 7.199 1,030,105 +0.04(+0.61%)
Dec 08, 2004 7.146 7.182 7.128 7.155 985,533 -0.01(-0.11%)
Dec 07, 2004 7.199 7.220 7.153 7.163 552,924 -0.00(-0.03%)
Dec 06, 2004 7.157 7.184 7.128 7.165 446,592 -0.03(-0.40%)
Dec 03, 2004 7.203 7.224 7.165 7.193 410,177 +0.00(+0.03%)
Dec 02, 2004 7.201 7.211 7.174 7.191 452,418 +0.04(+0.61%)
Dec 01, 2004 7.071 7.163 7.067 7.148 590,795 +0.09(+1.27%)
Nov 30, 2004 7.096 7.096 7.027 7.058 489,125 -0.05(-0.64%)
Nov 29, 2004 7.144 7.161 7.071 7.104 563,994 -0.02(-0.29%)
Nov 26, 2004 7.069 7.136 7.069 7.125 464,362 +0.12(+1.74%)
Nov 24, 2004 6.978 7.027 6.970 7.003 918,821 +0.04(+0.52%)
Nov 23, 2004 6.959 6.980 6.928 6.966 624,588 +0.01(+0.08%)
Nov 22, 2004 6.909 6.974 6.888 6.961 581,764 +0.04(+0.58%)
Nov 19, 2004 6.976 6.980 6.917 6.921 653,137 -0.03(-0.49%)
Nov 18, 2004 6.968 6.993 6.936 6.955 874,540 +0.02(+0.27%)
Nov 17, 2004 6.928 6.964 6.923 6.936 966,306 +0.01(+0.19%)
Nov 16, 2004 6.890 6.949 6.890 6.923 440,183 -0.01(-0.14%)
Nov 15, 2004 6.932 6.945 6.894 6.932 712,567 -0.01(-0.17%)
Nov 12, 2004 6.867 6.944 6.856 6.944 785,396 +0.08(+1.17%)
Nov 11, 2004 6.800 6.873 6.797 6.863 600,991 +0.09(+1.27%)
Nov 10, 2004 6.774 6.799 6.741 6.778 707,614 +0.05(+0.77%)
Nov 09, 2004 6.739 6.755 6.713 6.726 469,024 -0.07(-1.04%)
Nov 08, 2004 6.776 6.814 6.772 6.797 653,137 -0.00(-0.06%)
Nov 05, 2004 6.738 6.818 6.720 6.800 1,019,326 +0.04(+0.65%)
Nov 04, 2004 6.657 6.757 6.635 6.757 805,497 +0.10(+1.55%)
Nov 03, 2004 6.652 6.675 6.619 6.654 953,196 +0.02(+0.26%)
Nov 02, 2004 6.642 6.692 6.629 6.636 811,906 +0.05(+0.78%)
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.