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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2004 6.452 6.458 6.418 6.447 1,404,249 -0.02(-0.26%)
Oct 28, 2004 6.441 6.486 6.403 6.464 897,192 +0.12(+1.82%)
Oct 27, 2004 6.273 6.375 6.241 6.348 1,229,746 -0.03(-0.47%)
Oct 26, 2004 6.326 6.381 6.267 6.379 1,145,139 +0.16(+2.55%)
Oct 25, 2004 6.233 6.237 6.193 6.220 778,800 +0.02(+0.24%)
Oct 22, 2004 6.244 6.261 6.205 6.205 1,331,393 -0.11(-1.77%)
Oct 21, 2004 6.261 6.335 6.254 6.316 866,639 +0.04(+0.60%)
Oct 20, 2004 6.250 6.278 6.224 6.278 1,629,282 -0.02(-0.36%)
Oct 19, 2004 6.305 6.318 6.288 6.301 1,564,651 +0.03(+0.48%)
Oct 18, 2004 6.269 6.288 6.241 6.271 1,249,723 +0.01(+0.15%)
Oct 15, 2004 6.244 6.286 6.225 6.261 1,833,456 +0.03(+0.55%)
Oct 14, 2004 6.227 6.248 6.220 6.227 1,312,885 +0.02(+0.37%)
Oct 13, 2004 6.203 6.218 6.174 6.205 2,072,002 -0.03(-0.42%)
Oct 12, 2004 6.125 6.237 6.118 6.231 2,517,367 -0.03(-0.42%)
Oct 11, 2004 6.244 6.294 6.233 6.258 801,127 -0.04(-0.69%)
Oct 08, 2004 6.305 6.339 6.290 6.301 713,875 +0.04(+0.66%)
Oct 07, 2004 6.295 6.295 6.246 6.260 626,918 -0.01(-0.21%)
Oct 06, 2004 6.258 6.288 6.246 6.273 576,976 -0.00(-0.06%)
Oct 05, 2004 6.288 6.295 6.260 6.277 718,282 +0.02(+0.33%)
Oct 04, 2004 6.295 6.295 6.246 6.256 1,466,530 -0.02(-0.39%)
Oct 01, 2004 6.220 6.292 6.205 6.280 1,007,945 +0.04(+0.58%)
Sep 30, 2004 6.239 6.252 6.205 6.244 1,027,041 -0.03(-0.54%)
Sep 29, 2004 6.256 6.278 6.220 6.278 1,365,177 -0.05(-0.72%)
Sep 28, 2004 6.256 6.329 6.231 6.324 1,295,846 +0.10(+1.67%)
Sep 27, 2004 6.195 6.246 6.184 6.220 1,044,961 -0.02(-0.36%)
Sep 24, 2004 6.269 6.288 6.241 6.242 638,375 -0.07(-1.11%)
Sep 23, 2004 6.318 6.335 6.290 6.312 1,102,247 -0.03(-0.48%)
Sep 22, 2004 6.392 6.392 6.301 6.343 2,361,078 -0.11(-1.67%)
Sep 21, 2004 6.341 6.468 6.326 6.450 2,406,319 +0.17(+2.68%)
Sep 20, 2004 6.208 6.297 6.171 6.282 2,753,269 -0.34(-5.19%)
Sep 17, 2004 6.630 6.645 6.594 6.626 577,563 +0.04(+0.55%)
Sep 16, 2004 6.553 6.600 6.553 6.590 561,406 +0.01(+0.11%)
Sep 15, 2004 6.619 6.621 6.549 6.583 1,190,968 -0.13(-1.94%)
Sep 14, 2004 6.691 6.732 6.689 6.713 1,071,401 -0.03(-0.50%)
Sep 13, 2004 6.717 6.751 6.691 6.747 1,395,730 +0.04(+0.65%)
Sep 10, 2004 6.687 6.723 6.670 6.704 404,823 +0.08(+1.14%)
Sep 09, 2004 6.634 6.641 6.596 6.628 445,658 -0.00(-0.06%)
Sep 08, 2004 6.623 6.649 6.611 6.632 456,234 -0.05(-0.74%)
Sep 07, 2004 6.657 6.689 6.649 6.681 453,884 +0.05(+0.74%)
Sep 03, 2004 6.611 6.643 6.600 6.632 468,866 -0.01(-0.11%)
Sep 02, 2004 6.609 6.641 6.590 6.640 664,815 +0.00(+0.06%)
Sep 01, 2004 6.619 6.649 6.594 6.636 645,426 +0.05(+0.72%)
Aug 31, 2004 6.555 6.590 6.532 6.589 487,374 +0.07(+1.02%)
Aug 30, 2004 6.551 6.560 6.515 6.522 330,498 -0.01(-0.09%)
Aug 27, 2004 6.530 6.549 6.492 6.528 347,830 +0.03(+0.47%)
Aug 26, 2004 6.488 6.509 6.458 6.498 454,471 +0.01(+0.12%)
Aug 25, 2004 6.456 6.509 6.411 6.490 449,183 -0.04(-0.55%)
Aug 24, 2004 6.541 6.547 6.503 6.526 389,840 -0.00(-0.06%)
Aug 23, 2004 6.541 6.577 6.522 6.530 538,491 -0.00(-0.03%)
Aug 20, 2004 6.500 6.541 6.473 6.532 559,643 -0.04(-0.66%)
Aug 19, 2004 6.530 6.600 6.511 6.575 368,101 +0.01(+0.14%)
Aug 18, 2004 6.469 6.583 6.466 6.566 676,860 -0.04(-0.60%)
Aug 17, 2004 6.649 6.649 6.592 6.606 446,539 +0.00(+0.03%)
Aug 16, 2004 6.519 6.604 6.511 6.604 430,675 +0.07(+1.01%)
Aug 13, 2004 6.536 6.570 6.519 6.537 428,325 +0.03(+0.49%)
Aug 12, 2004 6.515 6.534 6.477 6.505 462,697 -0.00(-0.06%)
Aug 11, 2004 6.477 6.519 6.420 6.509 953,009 -0.07(-1.09%)
Aug 10, 2004 6.560 6.617 6.556 6.581 705,650 -0.01(-0.09%)
Aug 09, 2004 6.570 6.609 6.555 6.587 702,712 +0.00(+0.06%)
Aug 06, 2004 6.617 6.634 6.570 6.583 889,847 -0.03(-0.51%)
Aug 05, 2004 6.623 6.645 6.613 6.617 510,582 -0.08(-1.19%)
Aug 04, 2004 6.638 6.702 6.628 6.696 535,553 +0.01(+0.08%)
Aug 03, 2004 6.687 6.717 6.676 6.691 488,255 -0.04(-0.62%)
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.