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: 7:00 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 (%)
Sep 30, 2005 7.950 8.003 7.931 7.984 915,112 -0.04(-0.47%)
Sep 29, 2005 7.958 8.035 7.944 8.022 738,259 +0.01(+0.07%)
Sep 28, 2005 8.020 8.031 7.980 8.016 1,001,776 +0.03(+0.33%)
Sep 27, 2005 7.986 8.003 7.958 7.990 886,909 -0.07(-0.84%)
Sep 26, 2005 8.030 8.079 8.018 8.058 440,957 +0.10(+1.21%)
Sep 23, 2005 7.961 7.977 7.910 7.961 485,318 +0.03(+0.41%)
Sep 22, 2005 7.914 7.941 7.873 7.929 750,010 -0.02(-0.19%)
Sep 21, 2005 8.016 8.022 7.920 7.944 626,036 -0.04(-0.52%)
Sep 20, 2005 8.022 8.062 7.975 7.986 838,143 -0.05(-0.64%)
Sep 19, 2005 8.109 8.113 8.011 8.037 1,258,536 +0.06(+0.81%)
Sep 16, 2005 7.975 7.999 7.909 7.973 416,868 +0.11(+1.37%)
Sep 15, 2005 7.844 7.888 7.835 7.865 387,196 -0.02(-0.29%)
Sep 14, 2005 7.944 7.960 7.873 7.888 502,357 -0.04(-0.52%)
Sep 13, 2005 7.903 7.956 7.901 7.929 860,470 +0.05(+0.62%)
Sep 12, 2005 7.854 7.905 7.833 7.880 485,905 -0.02(-0.22%)
Sep 09, 2005 7.886 7.907 7.863 7.897 442,426 +0.02(+0.24%)
Sep 08, 2005 7.914 7.926 7.869 7.878 622,805 -0.03(-0.41%)
Sep 07, 2005 7.912 7.927 7.878 7.910 530,265 +0.06(+0.75%)
Sep 06, 2005 7.812 7.869 7.808 7.852 740,903 +0.02(+0.27%)
Sep 02, 2005 7.825 7.848 7.816 7.831 651,301 +0.04(+0.51%)
Sep 01, 2005 7.723 7.793 7.721 7.791 892,197 +0.11(+1.38%)
Aug 31, 2005 7.596 7.685 7.589 7.685 653,357 +0.12(+1.55%)
Aug 30, 2005 7.555 7.576 7.540 7.568 541,723 -0.05(-0.65%)
Aug 29, 2005 7.578 7.623 7.530 7.617 508,820 +0.05(+0.73%)
Aug 26, 2005 7.608 7.621 7.549 7.562 472,979 -0.02(-0.27%)
Aug 25, 2005 7.595 7.614 7.564 7.583 852,538 -0.01(-0.12%)
Aug 24, 2005 7.631 7.634 7.568 7.593 606,647 -0.08(-1.06%)
Aug 23, 2005 7.697 7.697 7.649 7.674 755,885 -0.05(-0.61%)
Aug 22, 2005 7.733 7.772 7.683 7.721 835,499 +0.13(+1.77%)
Aug 19, 2005 7.566 7.600 7.553 7.587 667,753 +0.02(+0.30%)
Aug 18, 2005 7.576 7.598 7.564 7.564 1,600,785 -0.13(-1.65%)
Aug 17, 2005 7.683 7.704 7.666 7.691 734,440 +0.01(+0.07%)
Aug 16, 2005 7.697 7.725 7.682 7.685 605,766 -0.06(-0.83%)
Aug 15, 2005 7.716 7.761 7.695 7.750 533,497 -0.01(-0.15%)
Aug 12, 2005 7.736 7.778 7.735 7.761 529,972 -0.08(-1.01%)
Aug 11, 2005 7.829 7.846 7.810 7.840 699,187 +0.05(+0.66%)
Aug 10, 2005 7.735 7.823 7.733 7.789 948,015 +0.09(+1.13%)
Aug 09, 2005 7.674 7.729 7.663 7.702 642,194 -0.00(-0.05%)
Aug 08, 2005 7.735 7.740 7.689 7.706 808,471 -0.05(-0.63%)
Aug 05, 2005 7.769 7.782 7.723 7.755 1,085,208 +0.00(+0.05%)
Aug 04, 2005 7.780 7.803 7.714 7.752 1,930,402 +0.28(+3.72%)
Aug 03, 2005 7.413 7.475 7.396 7.474 1,071,695 +0.05(+0.66%)
Aug 02, 2005 7.457 7.457 7.404 7.424 859,588 -0.02(-0.20%)
Aug 01, 2005 7.438 7.457 7.404 7.440 1,486,213 +0.06(+0.79%)
Jul 29, 2005 7.413 7.424 7.368 7.381 534,672 -0.04(-0.54%)
Jul 28, 2005 7.349 7.434 7.337 7.421 774,099 +0.12(+1.68%)
Jul 27, 2005 7.286 7.309 7.258 7.298 524,977 -0.03(-0.36%)
Jul 26, 2005 7.317 7.337 7.294 7.324 618,104 +0.03(+0.41%)
Jul 25, 2005 7.328 7.336 7.290 7.294 989,731 -0.08(-1.10%)
Jul 22, 2005 7.385 7.387 7.339 7.375 613,404 -0.05(-0.74%)
Jul 21, 2005 7.436 7.508 7.388 7.430 865,464 -0.09(-1.16%)
Jul 20, 2005 7.511 7.534 7.443 7.517 670,103 +0.00(+0.05%)
Jul 19, 2005 7.485 7.513 7.443 7.513 931,270 +0.08(+1.02%)
Jul 18, 2005 7.436 7.449 7.392 7.438 795,251 +0.03(+0.43%)
Jul 15, 2005 7.409 7.426 7.375 7.405 794,370 +0.02(+0.33%)
Jul 14, 2005 7.377 7.392 7.339 7.381 954,184 +0.02(+0.23%)
Jul 13, 2005 7.381 7.394 7.332 7.364 641,313 -0.10(-1.29%)
Jul 12, 2005 7.470 7.485 7.423 7.460 590,489 +0.07(+0.95%)
Jul 11, 2005 7.322 7.407 7.313 7.390 562,581 +0.08(+1.09%)
Jul 08, 2005 7.222 7.337 7.222 7.311 884,559 +0.09(+1.28%)
Jul 07, 2005 7.124 7.224 7.120 7.218 1,098,722 -0.07(-0.96%)
Jul 06, 2005 7.309 7.330 7.284 7.288 616,342 -0.03(-0.41%)
Jul 05, 2005 7.269 7.349 7.258 7.319 943,021 -0.03(-0.41%)
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.