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 (%)
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%)
Dec 01, 2005 7.455 7.475 7.436 7.474 629,268 +0.05(+0.71%)
Nov 30, 2005 7.449 7.462 7.409 7.421 785,850 +0.03(+0.44%)
Nov 29, 2005 7.387 7.413 7.362 7.388 495,306 -0.01(-0.15%)
Nov 28, 2005 7.402 7.423 7.375 7.400 479,442 +0.01(+0.08%)
Nov 25, 2005 7.402 7.407 7.366 7.394 367,807 -0.02(-0.26%)
Nov 23, 2005 7.388 7.432 7.368 7.413 401,885 +0.02(+0.20%)
Nov 22, 2005 7.322 7.405 7.315 7.398 695,955 +0.05(+0.69%)
Nov 21, 2005 7.398 7.409 7.307 7.347 830,798 -0.02(-0.31%)
Nov 18, 2005 7.400 7.413 7.322 7.370 558,762 -0.03(-0.41%)
Nov 17, 2005 7.366 7.400 7.364 7.400 466,810 +0.06(+0.88%)
Nov 16, 2005 7.330 7.337 7.296 7.336 595,484 -0.17(-2.32%)
Nov 15, 2005 7.534 7.549 7.487 7.510 1,721,821 -0.03(-0.38%)
Nov 14, 2005 7.547 7.561 7.511 7.538 505,588 +0.00(+0.02%)
Nov 11, 2005 7.510 7.536 7.504 7.536 461,228 +0.05(+0.68%)
Nov 10, 2005 7.475 7.510 7.438 7.485 581,382 +0.01(+0.10%)
Nov 09, 2005 7.438 7.481 7.423 7.477 591,665 +0.04(+0.48%)
Nov 08, 2005 7.441 7.458 7.417 7.441 467,985 -0.02(-0.33%)
Nov 07, 2005 7.483 7.483 7.402 7.466 863,701 -0.02(-0.20%)
Nov 04, 2005 7.559 7.561 7.432 7.481 1,212,413 -0.04(-0.55%)
Nov 03, 2005 7.460 7.581 7.449 7.523 1,296,140 -0.26(-3.40%)
Nov 02, 2005 7.772 7.827 7.753 7.787 764,111 +0.07(+0.88%)
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.