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 (%)
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%)
Mar 01, 2006 8.097 8.105 8.031 8.040 1,156,219 +0.12(+1.49%)
Feb 28, 2006 7.985 7.943 7.907 7.922 835,986 -0.06(-0.79%)
Feb 27, 2006 7.943 8.010 7.943 7.985 660,280 +0.03(+0.36%)
Feb 24, 2006 7.966 7.983 7.943 7.956 478,164 -0.04(-0.48%)
Feb 23, 2006 7.998 8.010 7.966 7.994 668,730 -0.04(-0.52%)
Feb 22, 2006 7.970 8.046 7.970 8.036 993,043 +0.06(+0.69%)
Feb 21, 2006 7.985 8.010 7.970 7.981 647,751 -0.03(-0.33%)
Feb 17, 2006 7.949 8.036 7.945 8.008 723,511 -0.02(-0.24%)
Feb 16, 2006 7.949 8.027 7.935 8.027 875,323 -0.03(-0.43%)
Feb 15, 2006 8.053 8.116 8.023 8.061 622,109 +0.02(+0.26%)
Feb 14, 2006 7.954 8.048 7.943 8.040 715,935 -0.02(-0.28%)
Feb 13, 2006 8.023 8.092 8.015 8.063 628,228 +0.01(+0.09%)
Feb 10, 2006 8.076 8.082 8.013 8.055 802,185 -0.09(-1.15%)
Feb 09, 2006 8.160 8.179 8.118 8.149 588,308 +0.14(+1.74%)
Feb 08, 2006 7.985 8.036 7.968 8.010 522,746 +0.04(+0.45%)
Feb 07, 2006 7.943 7.994 7.939 7.973 485,740 -0.02(-0.26%)
Feb 06, 2006 8.015 8.034 7.968 7.994 551,010 -0.05(-0.66%)
Feb 03, 2006 8.021 8.084 8.002 8.048 415,516 -0.04(-0.54%)
Feb 02, 2006 8.166 8.183 8.084 8.092 461,555 -0.07(-0.91%)
Feb 01, 2006 8.189 8.214 8.137 8.166 866,873 +0.13(+1.56%)
Jan 31, 2006 8.011 8.076 8.011 8.040 800,146 +0.06(+0.81%)
Jan 30, 2006 7.935 7.989 7.924 7.975 450,191 -0.07(-0.90%)
Jan 27, 2006 7.996 8.050 8.004 8.048 522,455 +0.05(+0.67%)
Jan 26, 2006 7.949 8.004 7.941 7.994 1,405,937 +0.07(+0.87%)
Jan 25, 2006 7.935 7.935 7.889 7.926 396,576 +0.00(+0.00%)
Jan 24, 2006 7.874 7.941 7.865 7.926 764,596 +0.08(+1.04%)
Jan 23, 2006 7.792 7.849 7.779 7.844 402,404 +0.07(+0.91%)
Jan 20, 2006 7.827 7.834 7.756 7.773 927,773 -0.12(-1.47%)
Jan 19, 2006 7.876 7.899 7.857 7.889 341,213 +0.04(+0.51%)
Jan 18, 2006 7.863 7.878 7.788 7.849 647,168 -0.02(-0.31%)
Jan 17, 2006 7.830 7.888 7.830 7.874 597,632 -0.06(-0.77%)
Jan 13, 2006 7.916 7.945 7.893 7.935 787,325 -0.05(-0.60%)
Jan 12, 2006 7.954 7.983 7.924 7.983 1,641,960 +0.00(+0.00%)
Jan 11, 2006 7.899 7.983 7.899 7.983 828,119 +0.13(+1.68%)
Jan 10, 2006 7.787 7.853 7.787 7.851 623,274 +0.06(+0.73%)
Jan 09, 2006 7.794 7.804 7.764 7.794 506,428 -0.04(-0.46%)
Jan 06, 2006 7.794 7.832 7.787 7.830 769,259 +0.11(+1.38%)
Jan 05, 2006 7.712 7.741 7.693 7.724 782,371 -0.03(-0.34%)
Jan 04, 2006 7.752 7.766 7.727 7.750 493,316 -0.05(-0.59%)
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.