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 (%)
May 31, 2006 13.79 13.85 13.73 13.80 550,466 +0.09(+0.63%)
May 30, 2006 13.93 13.94 13.71 13.71 885,121 -0.29(-2.06%)
May 26, 2006 13.96 14.03 13.85 14.00 1,607,323 +0.29(+2.10%)
May 25, 2006 13.65 13.72 13.54 13.71 517,817 +6.13(+80.96%)
May 24, 2006 7.604 7.614 7.493 7.576 752,826 -0.10(-1.31%)
May 23, 2006 7.685 7.754 7.672 7.676 981,436 +0.08(+1.02%)
May 22, 2006 7.595 7.616 7.534 7.599 584,454 +0.03(+0.45%)
May 19, 2006 7.496 7.565 7.464 7.565 1,637,295 -0.07(-0.92%)
May 18, 2006 7.633 7.680 7.572 7.634 1,885,005 +0.03(+0.42%)
May 17, 2006 7.657 7.693 7.525 7.602 2,275,816 -0.33(-4.12%)
May 16, 2006 7.903 7.945 7.884 7.929 1,288,503 +0.01(+0.14%)
May 15, 2006 7.846 7.931 7.837 7.918 1,277,630 -0.02(-0.29%)
May 12, 2006 7.984 8.014 7.935 7.941 1,666,091 -0.05(-0.59%)
May 11, 2006 8.035 8.047 7.982 7.988 2,834,412 +0.01(+0.17%)
May 10, 2006 7.922 7.986 7.922 7.975 2,466,227 +0.07(+0.84%)
May 09, 2006 7.899 7.943 7.871 7.909 1,414,561 -0.03(-0.43%)
May 08, 2006 7.939 7.980 7.931 7.943 2,909,930 -0.10(-1.20%)
May 05, 2006 7.895 8.067 7.884 8.039 2,020,760 +0.15(+1.89%)
May 04, 2006 7.835 7.920 7.810 7.890 1,944,949 -0.18(-2.27%)
May 03, 2006 8.130 8.139 8.058 8.073 1,900,578 -0.20(-2.44%)
May 02, 2006 8.168 8.277 8.168 8.275 1,058,129 +0.22(+2.67%)
May 01, 2006 8.045 8.126 8.045 8.060 687,887 -0.02(-0.23%)
Apr 28, 2006 8.043 8.107 8.041 8.079 321,170 -0.02(-0.28%)
Apr 27, 2006 8.001 8.111 7.977 8.101 887,700 +0.05(+0.61%)
Apr 26, 2006 8.050 8.083 8.045 8.052 529,799 +0.06(+0.78%)
Apr 25, 2006 8.049 8.060 7.952 7.990 551,543 +0.03(+0.40%)
Apr 24, 2006 7.945 7.975 7.935 7.958 598,852 -0.03(-0.43%)
Apr 21, 2006 7.999 8.018 7.965 7.992 552,719 +0.10(+1.25%)
Apr 20, 2006 7.920 7.914 7.848 7.893 538,614 +0.03(+0.34%)
Apr 19, 2006 7.801 7.882 7.799 7.867 1,343,157 +0.12(+1.59%)
Apr 18, 2006 7.721 7.755 7.718 7.744 717,271 +0.06(+0.79%)
Apr 17, 2006 7.659 7.742 7.659 7.684 402,565 +0.00(+0.05%)
Apr 13, 2006 7.665 7.699 7.644 7.680 476,026 +0.02(+0.20%)
Apr 12, 2006 7.668 7.689 7.644 7.665 325,284 -0.02(-0.25%)
Apr 11, 2006 7.714 7.740 7.676 7.684 320,289 -0.04(-0.49%)
Apr 10, 2006 7.703 7.735 7.689 7.721 336,450 -0.01(-0.07%)
Apr 07, 2006 7.789 7.793 7.680 7.727 1,269,990 -0.02(-0.32%)
Apr 06, 2006 7.765 7.769 7.720 7.752 489,543 -0.10(-1.25%)
Apr 05, 2006 7.805 7.893 7.780 7.850 914,440 +0.05(+0.63%)
Apr 04, 2006 7.791 7.808 7.772 7.801 410,205 +0.02(+0.27%)
Apr 03, 2006 7.685 7.801 7.682 7.780 887,994 +0.02(+0.19%)
Mar 31, 2006 7.818 7.818 7.765 7.765 579,165 +0.00(+0.02%)
Mar 30, 2006 7.735 7.784 7.735 7.763 669,081 +0.12(+1.61%)
Mar 29, 2006 7.600 7.657 7.600 7.640 804,249 -0.02(-0.20%)
Mar 28, 2006 7.695 7.723 7.638 7.655 1,023,750 -0.05(-0.71%)
Mar 27, 2006 7.672 7.710 7.672 7.710 1,182,131 -0.06(-0.83%)
Mar 24, 2006 7.765 7.801 7.755 7.774 407,854 -0.02(-0.24%)
Mar 23, 2006 7.859 7.869 7.752 7.793 786,030 -0.05(-0.70%)
Mar 22, 2006 7.797 7.861 7.797 7.848 828,638 +0.09(+1.15%)
Mar 21, 2006 7.780 7.810 7.750 7.759 1,155,098 -0.12(-1.56%)
Mar 20, 2006 7.878 7.892 7.848 7.882 621,184 -0.04(-0.45%)
Mar 17, 2006 7.922 7.931 7.875 7.918 426,366 +0.02(+0.19%)
Mar 16, 2006 7.867 7.929 7.861 7.903 577,696 +0.00(+0.05%)
Mar 15, 2006 7.878 7.901 7.839 7.899 643,223 -0.01(-0.07%)
Mar 14, 2006 7.825 7.924 7.820 7.905 876,828 +0.06(+0.80%)
Mar 13, 2006 7.842 7.880 7.831 7.842 800,135 -0.06(-0.72%)
Mar 10, 2006 7.858 7.920 7.841 7.899 790,438 +0.03(+0.41%)
Mar 09, 2006 7.850 7.901 7.850 7.867 439,295 +0.01(+0.10%)
Mar 08, 2006 7.854 7.890 7.835 7.859 361,427 -0.03(-0.43%)
Mar 07, 2006 7.844 7.922 7.839 7.893 1,126,301 -0.00(-0.02%)
Mar 06, 2006 7.867 7.922 7.848 7.895 468,386 -0.05(-0.60%)
Mar 03, 2006 7.909 7.963 7.907 7.943 630,293 +0.02(+0.31%)
Mar 02, 2006 7.903 7.929 7.875 7.918 570,056 -0.05(-0.69%)
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.