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 (%)
May 31, 2006 13.79 13.85 13.73 13.80 550,340 +0.09(+0.63%)
May 30, 2006 13.93 13.95 13.71 13.71 884,918 -0.29(-2.06%)
May 26, 2006 13.96 14.04 13.85 14.00 1,606,955 +0.29(+2.10%)
May 25, 2006 13.65 13.72 13.55 13.71 517,698 +6.13(+80.96%)
May 24, 2006 7.606 7.615 7.494 7.578 752,654 -0.10(-1.31%)
May 23, 2006 7.687 7.755 7.674 7.678 981,212 +0.08(+1.02%)
May 22, 2006 7.596 7.617 7.536 7.600 584,320 +0.03(+0.45%)
May 19, 2006 7.498 7.566 7.466 7.566 1,636,920 -0.07(-0.92%)
May 18, 2006 7.634 7.682 7.574 7.636 1,884,573 +0.03(+0.42%)
May 17, 2006 7.659 7.695 7.527 7.604 2,275,295 -0.33(-4.12%)
May 16, 2006 7.905 7.946 7.886 7.931 1,288,208 +0.01(+0.14%)
May 15, 2006 7.848 7.933 7.839 7.920 1,277,338 -0.02(-0.29%)
May 12, 2006 7.986 8.016 7.937 7.943 1,665,710 -0.05(-0.59%)
May 11, 2006 8.037 8.048 7.984 7.990 2,833,764 +0.01(+0.17%)
May 10, 2006 7.924 7.988 7.924 7.977 2,465,662 +0.07(+0.84%)
May 09, 2006 7.901 7.944 7.873 7.910 1,414,238 -0.03(-0.43%)
May 08, 2006 7.941 7.982 7.933 7.944 2,909,264 -0.10(-1.20%)
May 05, 2006 7.897 8.069 7.886 8.041 2,020,298 +0.15(+1.89%)
May 04, 2006 7.837 7.922 7.812 7.891 1,944,503 -0.18(-2.27%)
May 03, 2006 8.132 8.141 8.060 8.075 1,900,143 -0.20(-2.44%)
May 02, 2006 8.169 8.279 8.169 8.277 1,057,887 +0.22(+2.67%)
May 01, 2006 8.047 8.128 8.047 8.062 687,729 -0.02(-0.23%)
Apr 28, 2006 8.045 8.109 8.043 8.081 321,097 -0.02(-0.28%)
Apr 27, 2006 8.003 8.113 7.978 8.103 887,497 +0.05(+0.61%)
Apr 26, 2006 8.052 8.084 8.047 8.054 529,678 +0.06(+0.78%)
Apr 25, 2006 8.050 8.062 7.954 7.992 551,417 +0.03(+0.40%)
Apr 24, 2006 7.946 7.977 7.937 7.960 598,715 -0.03(-0.43%)
Apr 21, 2006 8.001 8.020 7.967 7.994 552,592 +0.10(+1.25%)
Apr 20, 2006 7.922 7.916 7.850 7.895 538,491 +0.03(+0.34%)
Apr 19, 2006 7.803 7.884 7.801 7.869 1,342,850 +0.12(+1.59%)
Apr 18, 2006 7.723 7.757 7.719 7.746 717,107 +0.06(+0.79%)
Apr 17, 2006 7.661 7.744 7.661 7.685 402,473 +0.00(+0.05%)
Apr 13, 2006 7.666 7.700 7.646 7.682 475,917 +0.02(+0.20%)
Apr 12, 2006 7.670 7.691 7.646 7.666 325,210 -0.02(-0.25%)
Apr 11, 2006 7.716 7.742 7.678 7.685 320,215 -0.04(-0.49%)
Apr 10, 2006 7.704 7.736 7.691 7.723 336,373 -0.01(-0.07%)
Apr 07, 2006 7.791 7.795 7.682 7.729 1,269,700 -0.02(-0.32%)
Apr 06, 2006 7.767 7.770 7.721 7.753 489,430 -0.10(-1.25%)
Apr 05, 2006 7.806 7.895 7.782 7.852 914,231 +0.05(+0.63%)
Apr 04, 2006 7.793 7.810 7.774 7.803 410,111 +0.02(+0.27%)
Apr 03, 2006 7.687 7.803 7.683 7.782 887,791 +0.02(+0.19%)
Mar 31, 2006 7.820 7.820 7.767 7.767 579,032 +0.00(+0.02%)
Mar 30, 2006 7.736 7.786 7.736 7.765 668,928 +0.12(+1.61%)
Mar 29, 2006 7.602 7.659 7.602 7.642 804,065 -0.02(-0.20%)
Mar 28, 2006 7.697 7.725 7.640 7.657 1,023,515 -0.05(-0.71%)
Mar 27, 2006 7.674 7.712 7.674 7.712 1,181,861 -0.06(-0.83%)
Mar 24, 2006 7.767 7.803 7.757 7.776 407,761 -0.02(-0.24%)
Mar 23, 2006 7.861 7.871 7.753 7.795 785,850 -0.05(-0.70%)
Mar 22, 2006 7.799 7.863 7.799 7.850 828,448 +0.09(+1.15%)
Mar 21, 2006 7.782 7.812 7.752 7.761 1,154,833 -0.12(-1.56%)
Mar 20, 2006 7.880 7.893 7.850 7.884 621,042 -0.04(-0.45%)
Mar 17, 2006 7.924 7.933 7.876 7.920 426,269 +0.02(+0.19%)
Mar 16, 2006 7.869 7.931 7.863 7.905 577,563 +0.00(+0.05%)
Mar 15, 2006 7.880 7.903 7.840 7.901 643,075 -0.01(-0.07%)
Mar 14, 2006 7.827 7.926 7.822 7.907 876,627 +0.06(+0.80%)
Mar 13, 2006 7.844 7.882 7.833 7.844 799,952 -0.06(-0.72%)
Mar 10, 2006 7.859 7.922 7.842 7.901 790,257 +0.03(+0.41%)
Mar 09, 2006 7.852 7.903 7.852 7.869 439,195 +0.01(+0.10%)
Mar 08, 2006 7.856 7.891 7.837 7.861 361,344 -0.03(-0.43%)
Mar 07, 2006 7.846 7.924 7.840 7.895 1,126,043 -0.00(-0.02%)
Mar 06, 2006 7.869 7.924 7.850 7.897 468,279 -0.05(-0.60%)
Mar 03, 2006 7.910 7.965 7.909 7.944 630,149 +0.02(+0.31%)
Mar 02, 2006 7.905 7.931 7.876 7.920 569,925 -0.05(-0.69%)
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.