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 (%)
Feb 28, 2005 7.336 7.353 7.311 7.339 2,705,677 -0.00(-0.05%)
Feb 25, 2005 7.239 7.362 7.226 7.343 1,709,189 +0.09(+1.28%)
Feb 24, 2005 7.224 7.250 7.186 7.250 1,312,885 -0.04(-0.49%)
Feb 23, 2005 7.262 7.294 7.239 7.286 856,357 +0.03(+0.36%)
Feb 22, 2005 7.271 7.290 7.247 7.260 1,549,375 -0.05(-0.72%)
Feb 18, 2005 7.264 7.332 7.258 7.313 1,739,741 +0.04(+0.60%)
Feb 17, 2005 7.239 7.298 7.235 7.269 1,911,600 +0.00(+0.00%)
Feb 16, 2005 7.254 7.296 7.205 7.269 2,645,159 -0.06(-0.85%)
Feb 15, 2005 7.300 7.332 7.290 7.332 1,102,541 -0.04(-0.56%)
Feb 14, 2005 7.337 7.385 7.320 7.373 849,600 +0.04(+0.49%)
Feb 11, 2005 7.260 7.349 7.230 7.337 1,146,020 -0.00(-0.05%)
Feb 10, 2005 7.222 7.358 7.218 7.341 798,189 +0.01(+0.18%)
Feb 09, 2005 7.332 7.356 7.286 7.328 552,299 -0.03(-0.41%)
Feb 08, 2005 7.326 7.381 7.315 7.358 1,277,044 -0.05(-0.66%)
Feb 07, 2005 7.424 7.447 7.394 7.407 575,507 -0.04(-0.53%)
Feb 04, 2005 7.457 7.472 7.434 7.447 642,488 -0.09(-1.20%)
Feb 03, 2005 7.491 7.540 7.483 7.538 2,313,486 -0.01(-0.08%)
Feb 02, 2005 7.511 7.544 7.487 7.544 1,717,414 +0.26(+3.61%)
Feb 01, 2005 7.214 7.319 7.214 7.281 838,730 +0.04(+0.52%)
Jan 31, 2005 7.290 7.298 7.226 7.243 750,304 +0.05(+0.74%)
Jan 28, 2005 7.169 7.194 7.145 7.190 802,008 +0.10(+1.44%)
Jan 27, 2005 7.061 7.095 7.048 7.088 383,377 +0.01(+0.08%)
Jan 26, 2005 7.027 7.092 7.018 7.082 931,857 +0.16(+2.27%)
Jan 25, 2005 6.969 6.976 6.912 6.925 449,183 -0.02(-0.22%)
Jan 24, 2005 6.980 6.980 6.925 6.940 631,031 -0.04(-0.57%)
Jan 21, 2005 6.986 7.010 6.972 6.980 681,854 -0.02(-0.32%)
Jan 20, 2005 6.912 7.029 6.912 7.003 1,133,094 +0.01(+0.19%)
Jan 19, 2005 7.058 7.058 6.974 6.989 524,977 -0.09(-1.20%)
Jan 18, 2005 6.986 7.090 6.972 7.075 1,867,534 -0.16(-2.22%)
Jan 14, 2005 7.233 7.254 7.218 7.235 272,330 +0.03(+0.37%)
Jan 13, 2005 7.233 7.264 7.194 7.209 304,058 -0.08(-1.09%)
Jan 12, 2005 7.288 7.301 7.247 7.288 381,908 +0.02(+0.23%)
Jan 11, 2005 7.243 7.275 7.241 7.271 581,382 +0.03(+0.44%)
Jan 10, 2005 7.231 7.256 7.220 7.239 362,519 -0.02(-0.23%)
Jan 07, 2005 7.332 7.332 7.226 7.256 594,896 -0.06(-0.88%)
Jan 06, 2005 7.305 7.328 7.286 7.320 947,427 -0.05(-0.72%)
Jan 05, 2005 7.392 7.421 7.371 7.373 563,168 -0.00(-0.05%)
Jan 04, 2005 7.440 7.470 7.356 7.377 803,771 -0.05(-0.69%)
Jan 03, 2005 7.466 7.472 7.423 7.428 659,233 -0.05(-0.61%)
Dec 31, 2004 7.513 7.515 7.470 7.474 519,983 -0.04(-0.58%)
Dec 30, 2004 7.492 7.544 7.485 7.517 389,840 +0.01(+0.18%)
Dec 29, 2004 7.441 7.511 7.441 7.504 884,559 -0.02(-0.30%)
Dec 28, 2004 7.517 7.530 7.502 7.527 392,191 +0.01(+0.13%)
Dec 27, 2004 7.479 7.525 7.472 7.517 519,396 +0.09(+1.15%)
Dec 23, 2004 7.424 7.438 7.394 7.432 642,488 +0.10(+1.31%)
Dec 22, 2004 7.315 7.337 7.300 7.336 704,181 +0.04(+0.54%)
Dec 21, 2004 7.279 7.300 7.247 7.296 421,274 -0.04(-0.49%)
Dec 20, 2004 7.337 7.347 7.269 7.332 820,516 +0.12(+1.73%)
Dec 17, 2004 7.211 7.237 7.192 7.207 677,153 -0.06(-0.81%)
Dec 16, 2004 7.239 7.296 7.226 7.266 789,082 -0.02(-0.26%)
Dec 15, 2004 7.262 7.284 7.233 7.284 794,076 +0.09(+1.24%)
Dec 14, 2004 7.184 7.214 7.165 7.196 419,512 -0.01(-0.16%)
Dec 13, 2004 7.162 7.207 7.137 7.207 878,684 +0.15(+2.17%)
Dec 10, 2004 7.020 7.063 7.008 7.054 685,379 -0.09(-1.19%)
Dec 09, 2004 7.054 7.139 6.997 7.139 1,038,792 +0.04(+0.61%)
Dec 08, 2004 7.086 7.122 7.069 7.095 993,844 -0.01(-0.11%)
Dec 07, 2004 7.139 7.160 7.093 7.103 557,586 -0.00(-0.03%)
Dec 06, 2004 7.097 7.124 7.069 7.105 450,358 -0.03(-0.40%)
Dec 03, 2004 7.143 7.163 7.105 7.133 413,636 +0.00(+0.03%)
Dec 02, 2004 7.141 7.150 7.114 7.131 456,234 +0.04(+0.61%)
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.