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 +0.05 (+0.09%)
Official Closing 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 28, 2004 7.271 7.290 7.241 7.269 680,972 +0.22(+3.06%)
May 27, 2004 7.040 7.069 7.014 7.054 355,762 +0.07(+0.95%)
May 26, 2004 6.978 7.016 6.957 6.988 581,382 -0.01(-0.11%)
May 25, 2004 6.967 7.006 6.954 6.995 525,565 +0.05(+0.68%)
May 24, 2004 6.967 6.976 6.921 6.948 192,717 +0.03(+0.46%)
May 21, 2004 6.980 6.980 6.908 6.916 277,912 +0.01(+0.19%)
May 20, 2004 6.914 6.925 6.887 6.902 310,815 -0.07(-1.00%)
May 19, 2004 6.980 7.005 6.967 6.972 499,125 -0.14(-2.02%)
May 18, 2004 7.067 7.116 7.067 7.116 490,018 +0.11(+1.57%)
May 17, 2004 7.006 7.046 6.988 7.006 412,167 +0.01(+0.13%)
May 14, 2004 6.988 7.012 6.967 6.997 663,933 +0.00(+0.00%)
May 13, 2004 6.980 6.997 6.950 6.997 555,236 -0.05(-0.70%)
May 12, 2004 7.048 7.052 6.974 7.046 434,494 -0.05(-0.64%)
May 11, 2004 7.082 7.092 7.042 7.092 492,074 +0.01(+0.11%)
May 10, 2004 7.148 7.158 7.071 7.084 470,923 -0.11(-1.47%)
May 07, 2004 7.243 7.303 7.180 7.190 2,495,921 -0.11(-1.50%)
May 06, 2004 7.358 7.368 7.262 7.300 3,880,488 -0.20(-2.72%)
May 05, 2004 7.487 7.521 7.460 7.504 406,292 +0.03(+0.46%)
May 04, 2004 7.445 7.498 7.430 7.470 405,704 +0.13(+1.83%)
May 03, 2004 7.300 7.353 7.300 7.336 414,518 +0.06(+0.83%)
Apr 30, 2004 7.264 7.305 7.222 7.275 549,067 -0.01(-0.18%)
Apr 29, 2004 7.258 7.315 7.241 7.288 484,142 +0.08(+1.13%)
Apr 28, 2004 7.167 7.230 7.124 7.207 977,686 -0.52(-6.73%)
Apr 27, 2004 7.697 7.769 7.678 7.727 693,899 +0.08(+1.04%)
Apr 26, 2004 7.685 7.697 7.634 7.648 366,338 +0.01(+0.12%)
Apr 23, 2004 7.629 7.640 7.576 7.638 272,330 -0.18(-2.35%)
Apr 22, 2004 7.665 7.829 7.665 7.822 258,229 +0.09(+1.15%)
Apr 21, 2004 7.649 7.738 7.642 7.733 507,938 +0.18(+2.35%)
Apr 20, 2004 7.579 7.602 7.544 7.555 177,440 -0.08(-0.99%)
Apr 19, 2004 7.587 7.640 7.564 7.631 124,561 +0.04(+0.57%)
Apr 16, 2004 7.555 7.621 7.555 7.587 194,773 +0.08(+1.01%)
Apr 15, 2004 7.451 7.536 7.443 7.511 369,276 +0.01(+0.18%)
Apr 14, 2004 7.423 7.498 7.411 7.498 219,156 +0.02(+0.20%)
Apr 13, 2004 7.504 7.538 7.466 7.483 294,951 -0.07(-0.88%)
Apr 12, 2004 7.517 7.579 7.517 7.549 185,666 +0.01(+0.10%)
Apr 08, 2004 7.606 7.606 7.523 7.542 185,960 -0.07(-0.89%)
Apr 07, 2004 7.544 7.649 7.528 7.610 449,183 +0.08(+1.00%)
Apr 06, 2004 7.492 7.538 7.470 7.534 518,514 +0.04(+0.53%)
Apr 05, 2004 7.417 7.502 7.417 7.494 260,579 -0.04(-0.53%)
Apr 02, 2004 7.521 7.561 7.498 7.534 358,406 -0.05(-0.60%)
Apr 01, 2004 7.562 7.610 7.557 7.579 447,420 -0.04(-0.55%)
Mar 31, 2004 7.564 7.623 7.564 7.621 516,752 +0.08(+1.05%)
Mar 30, 2004 7.494 7.553 7.489 7.542 329,910 +0.08(+1.01%)
Mar 29, 2004 7.398 7.472 7.398 7.466 245,890 +0.12(+1.62%)
Mar 26, 2004 7.307 7.375 7.300 7.347 297,301 +0.01(+0.13%)
Mar 25, 2004 7.243 7.343 7.239 7.337 341,955 +0.07(+0.94%)
Mar 24, 2004 7.267 7.328 7.252 7.269 576,094 -0.21(-2.86%)
Mar 23, 2004 7.483 7.502 7.453 7.483 409,523 -0.07(-0.95%)
Mar 22, 2004 7.566 7.596 7.521 7.555 780,563 -0.12(-1.50%)
Mar 19, 2004 7.670 7.687 7.644 7.670 363,988 +0.00(+0.00%)
Mar 18, 2004 7.655 7.691 7.636 7.670 473,273 -0.03(-0.42%)
Mar 17, 2004 7.629 7.706 7.608 7.702 382,202 +0.12(+1.60%)
Mar 16, 2004 7.631 7.655 7.532 7.581 509,701 +0.05(+0.73%)
Mar 15, 2004 7.629 7.632 7.508 7.527 513,520 -0.15(-1.92%)
Mar 12, 2004 7.625 7.678 7.583 7.674 676,860 -0.09(-1.17%)
Mar 11, 2004 7.793 7.820 7.746 7.765 510,876 -0.05(-0.58%)
Mar 10, 2004 7.863 7.871 7.801 7.810 343,424 -0.07(-0.84%)
Mar 09, 2004 7.856 7.926 7.848 7.876 210,343 -0.01(-0.17%)
Mar 08, 2004 7.897 7.939 7.873 7.890 310,815 -0.01(-0.10%)
Mar 05, 2004 7.820 7.910 7.820 7.897 355,762 +0.11(+1.38%)
Mar 04, 2004 7.706 7.839 7.689 7.789 443,601 -0.02(-0.27%)
Mar 03, 2004 7.748 7.829 7.725 7.810 578,151 -0.07(-0.84%)
Mar 02, 2004 7.941 7.971 7.848 7.876 620,455 -0.22(-2.69%)
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.