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: 4:10 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 (%)
Feb 28, 2006 7.920 7.878 7.842 7.857 842,843 -0.06(-0.79%)
Feb 27, 2006 7.878 7.944 7.878 7.920 665,696 +0.03(+0.36%)
Feb 24, 2006 7.901 7.918 7.878 7.891 482,086 -0.04(-0.48%)
Feb 23, 2006 7.933 7.944 7.901 7.929 674,216 -0.04(-0.52%)
Feb 22, 2006 7.905 7.980 7.905 7.971 1,001,188 +0.05(+0.69%)
Feb 21, 2006 7.920 7.944 7.905 7.916 653,064 -0.03(-0.33%)
Feb 17, 2006 7.884 7.971 7.880 7.943 729,445 -0.02(-0.24%)
Feb 16, 2006 7.884 7.961 7.871 7.961 882,503 -0.03(-0.43%)
Feb 15, 2006 7.988 8.050 7.958 7.996 627,211 +0.02(+0.26%)
Feb 14, 2006 7.890 7.982 7.878 7.975 721,807 -0.02(-0.28%)
Feb 13, 2006 7.958 8.026 7.950 7.997 633,381 +0.01(+0.09%)
Feb 10, 2006 8.011 8.016 7.948 7.990 808,765 -0.09(-1.15%)
Feb 09, 2006 8.094 8.113 8.052 8.082 593,133 +0.14(+1.74%)
Feb 08, 2006 7.920 7.971 7.903 7.944 527,034 +0.04(+0.45%)
Feb 07, 2006 7.878 7.929 7.874 7.909 489,724 -0.02(-0.26%)
Feb 06, 2006 7.950 7.969 7.903 7.929 555,530 -0.05(-0.66%)
Feb 03, 2006 7.956 8.018 7.937 7.982 418,924 -0.04(-0.54%)
Feb 02, 2006 8.100 8.117 8.018 8.026 465,341 -0.07(-0.91%)
Feb 01, 2006 8.122 8.147 8.071 8.100 873,983 +0.12(+1.56%)
Jan 31, 2006 7.946 8.011 7.946 7.975 806,709 +0.06(+0.81%)
Jan 30, 2006 7.871 7.924 7.859 7.910 453,884 -0.07(-0.90%)
Jan 27, 2006 7.931 7.984 7.939 7.982 526,740 +0.05(+0.67%)
Jan 26, 2006 7.884 7.939 7.876 7.929 1,417,469 +0.07(+0.87%)
Jan 25, 2006 7.871 7.871 7.825 7.861 399,829 +0.00(+0.00%)
Jan 24, 2006 7.810 7.876 7.801 7.861 770,868 +0.08(+1.04%)
Jan 23, 2006 7.729 7.786 7.716 7.780 405,704 +0.07(+0.91%)
Jan 20, 2006 7.763 7.770 7.693 7.710 935,383 -0.12(-1.47%)
Jan 19, 2006 7.812 7.835 7.793 7.825 344,011 +0.04(+0.51%)
Jan 18, 2006 7.799 7.814 7.725 7.786 652,476 -0.02(-0.31%)
Jan 17, 2006 7.767 7.823 7.767 7.810 602,534 -0.06(-0.77%)
Jan 13, 2006 7.852 7.880 7.829 7.871 793,782 -0.05(-0.60%)
Jan 12, 2006 7.890 7.918 7.859 7.918 1,655,428 +0.00(+0.00%)
Jan 11, 2006 7.835 7.918 7.835 7.918 834,911 +0.13(+1.68%)
Jan 10, 2006 7.723 7.789 7.723 7.787 628,387 +0.06(+0.73%)
Jan 09, 2006 7.731 7.740 7.700 7.731 510,582 -0.04(-0.46%)
Jan 06, 2006 7.731 7.769 7.723 7.767 775,568 +0.11(+1.38%)
Jan 05, 2006 7.649 7.678 7.631 7.661 788,788 -0.03(-0.34%)
Jan 04, 2006 7.689 7.702 7.665 7.687 497,362 -0.05(-0.59%)
Jan 03, 2006 7.653 7.733 7.638 7.733 2,067,302 +0.15(+1.92%)
Dec 30, 2005 7.527 7.591 7.500 7.587 623,099 -0.00(-0.02%)
Dec 29, 2005 7.585 7.615 7.564 7.589 573,157 -0.00(-0.05%)
Dec 28, 2005 7.638 7.649 7.564 7.593 507,938 +0.03(+0.43%)
Dec 27, 2005 7.604 7.629 7.551 7.561 396,303 -0.04(-0.47%)
Dec 23, 2005 7.544 7.615 7.544 7.596 258,522 +0.01(+0.17%)
Dec 22, 2005 7.570 7.587 7.555 7.583 1,018,815 +0.00(+0.03%)
Dec 21, 2005 7.564 7.591 7.545 7.581 521,158 +0.04(+0.48%)
Dec 20, 2005 7.593 7.593 7.527 7.545 726,802 -0.10(-1.31%)
Dec 19, 2005 7.651 7.691 7.629 7.646 919,812 -0.18(-2.27%)
Dec 16, 2005 7.801 7.848 7.799 7.823 621,923 +0.12(+1.55%)
Dec 15, 2005 7.746 7.746 7.682 7.704 505,001 -0.04(-0.51%)
Dec 14, 2005 7.721 7.761 7.718 7.744 624,861 +0.02(+0.32%)
Dec 13, 2005 7.680 7.721 7.668 7.719 579,326 +0.10(+1.37%)
Dec 12, 2005 7.621 7.634 7.598 7.615 348,418 +0.08(+1.00%)
Dec 09, 2005 7.542 7.561 7.523 7.540 347,243 +0.01(+0.08%)
Dec 08, 2005 7.528 7.576 7.496 7.534 764,111 +0.02(+0.28%)
Dec 07, 2005 7.574 7.581 7.504 7.513 604,591 +0.00(+0.00%)
Dec 06, 2005 7.523 7.540 7.502 7.513 670,984 -0.01(-0.15%)
Dec 05, 2005 7.553 7.553 7.508 7.525 579,326 -0.02(-0.28%)
Dec 02, 2005 7.511 7.545 7.475 7.545 608,116 +0.07(+0.96%)
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.