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 (%)
Nov 30, 2004 7.037 7.037 6.969 6.999 493,250 -0.05(-0.64%)
Nov 29, 2004 7.084 7.101 7.012 7.044 568,750 -0.02(-0.29%)
Nov 26, 2004 7.010 7.076 7.010 7.065 468,279 +0.12(+1.74%)
Nov 24, 2004 6.919 6.969 6.912 6.944 926,569 +0.04(+0.52%)
Nov 23, 2004 6.901 6.921 6.870 6.908 629,855 +0.01(+0.08%)
Nov 22, 2004 6.851 6.916 6.831 6.902 586,670 +0.04(+0.58%)
Nov 19, 2004 6.918 6.921 6.859 6.863 658,645 -0.03(-0.49%)
Nov 18, 2004 6.910 6.935 6.878 6.897 881,915 +0.02(+0.27%)
Nov 17, 2004 6.870 6.906 6.865 6.878 974,455 +0.01(+0.19%)
Nov 16, 2004 6.832 6.891 6.832 6.865 443,895 -0.01(-0.14%)
Nov 15, 2004 6.874 6.887 6.836 6.874 718,576 -0.01(-0.17%)
Nov 12, 2004 6.810 6.885 6.798 6.885 792,020 +0.08(+1.17%)
Nov 11, 2004 6.744 6.815 6.740 6.806 606,060 +0.09(+1.27%)
Nov 10, 2004 6.717 6.742 6.685 6.721 713,582 +0.05(+0.77%)
Nov 09, 2004 6.683 6.698 6.657 6.670 472,979 -0.07(-1.04%)
Nov 08, 2004 6.719 6.757 6.715 6.740 658,645 -0.00(-0.06%)
Nov 05, 2004 6.681 6.761 6.664 6.744 1,027,922 +0.04(+0.65%)
Nov 04, 2004 6.602 6.700 6.579 6.700 812,290 +0.10(+1.55%)
Nov 03, 2004 6.596 6.619 6.564 6.598 961,235 +0.02(+0.26%)
Nov 02, 2004 6.587 6.636 6.573 6.581 818,753 +0.05(+0.78%)
Nov 01, 2004 6.539 6.555 6.517 6.530 808,177 +0.08(+1.29%)
Oct 29, 2004 6.452 6.458 6.418 6.447 1,404,249 -0.02(-0.26%)
Oct 28, 2004 6.441 6.486 6.403 6.464 897,192 +0.12(+1.82%)
Oct 27, 2004 6.273 6.375 6.241 6.348 1,229,746 -0.03(-0.47%)
Oct 26, 2004 6.326 6.381 6.267 6.379 1,145,139 +0.16(+2.55%)
Oct 25, 2004 6.233 6.237 6.193 6.220 778,800 +0.02(+0.24%)
Oct 22, 2004 6.244 6.261 6.205 6.205 1,331,393 -0.11(-1.77%)
Oct 21, 2004 6.261 6.335 6.254 6.316 866,639 +0.04(+0.60%)
Oct 20, 2004 6.250 6.278 6.224 6.278 1,629,282 -0.02(-0.36%)
Oct 19, 2004 6.305 6.318 6.288 6.301 1,564,651 +0.03(+0.48%)
Oct 18, 2004 6.269 6.288 6.241 6.271 1,249,723 +0.01(+0.15%)
Oct 15, 2004 6.244 6.286 6.225 6.261 1,833,456 +0.03(+0.55%)
Oct 14, 2004 6.227 6.248 6.220 6.227 1,312,885 +0.02(+0.37%)
Oct 13, 2004 6.203 6.218 6.174 6.205 2,072,002 -0.03(-0.42%)
Oct 12, 2004 6.125 6.237 6.118 6.231 2,517,367 -0.03(-0.42%)
Oct 11, 2004 6.244 6.294 6.233 6.258 801,127 -0.04(-0.69%)
Oct 08, 2004 6.305 6.339 6.290 6.301 713,875 +0.04(+0.66%)
Oct 07, 2004 6.295 6.295 6.246 6.260 626,918 -0.01(-0.21%)
Oct 06, 2004 6.258 6.288 6.246 6.273 576,976 -0.00(-0.06%)
Oct 05, 2004 6.288 6.295 6.260 6.277 718,282 +0.02(+0.33%)
Oct 04, 2004 6.295 6.295 6.246 6.256 1,466,530 -0.02(-0.39%)
Oct 01, 2004 6.220 6.292 6.205 6.280 1,007,945 +0.04(+0.58%)
Sep 30, 2004 6.239 6.252 6.205 6.244 1,027,041 -0.03(-0.54%)
Sep 29, 2004 6.256 6.278 6.220 6.278 1,365,177 -0.05(-0.72%)
Sep 28, 2004 6.256 6.329 6.231 6.324 1,295,846 +0.10(+1.67%)
Sep 27, 2004 6.195 6.246 6.184 6.220 1,044,961 -0.02(-0.36%)
Sep 24, 2004 6.269 6.288 6.241 6.242 638,375 -0.07(-1.11%)
Sep 23, 2004 6.318 6.335 6.290 6.312 1,102,247 -0.03(-0.48%)
Sep 22, 2004 6.392 6.392 6.301 6.343 2,361,078 -0.11(-1.67%)
Sep 21, 2004 6.341 6.468 6.326 6.450 2,406,319 +0.17(+2.68%)
Sep 20, 2004 6.208 6.297 6.171 6.282 2,753,269 -0.34(-5.19%)
Sep 17, 2004 6.630 6.645 6.594 6.626 577,563 +0.04(+0.55%)
Sep 16, 2004 6.553 6.600 6.553 6.590 561,406 +0.01(+0.11%)
Sep 15, 2004 6.619 6.621 6.549 6.583 1,190,968 -0.13(-1.94%)
Sep 14, 2004 6.691 6.732 6.689 6.713 1,071,401 -0.03(-0.50%)
Sep 13, 2004 6.717 6.751 6.691 6.747 1,395,730 +0.04(+0.65%)
Sep 10, 2004 6.687 6.723 6.670 6.704 404,823 +0.08(+1.14%)
Sep 09, 2004 6.634 6.641 6.596 6.628 445,658 -0.00(-0.06%)
Sep 08, 2004 6.623 6.649 6.611 6.632 456,234 -0.05(-0.74%)
Sep 07, 2004 6.657 6.689 6.649 6.681 453,884 +0.05(+0.74%)
Sep 03, 2004 6.611 6.643 6.600 6.632 468,866 -0.01(-0.11%)
Sep 02, 2004 6.609 6.641 6.590 6.640 664,815 +0.00(+0.06%)
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.