Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.799 6.806 6.739 6.755 804,468 +0.05(+0.74%)
Jan 28, 2005 6.686 6.709 6.663 6.706 859,906 +0.10(+1.44%)
Jan 27, 2005 6.586 6.618 6.574 6.611 411,054 +0.01(+0.08%)
Jan 26, 2005 6.554 6.614 6.545 6.605 999,129 +0.15(+2.27%)
Jan 25, 2005 6.499 6.506 6.447 6.459 481,610 -0.01(-0.22%)
Jan 24, 2005 6.510 6.510 6.459 6.473 676,585 -0.04(-0.57%)
Jan 21, 2005 6.515 6.538 6.503 6.510 731,077 -0.02(-0.32%)
Jan 20, 2005 6.447 6.556 6.447 6.531 1,214,893 +0.01(+0.19%)
Jan 19, 2005 6.582 6.582 6.505 6.519 562,876 -0.08(-1.20%)
Jan 18, 2005 6.515 6.612 6.503 6.598 2,002,352 -0.15(-2.22%)
Jan 14, 2005 6.746 6.766 6.732 6.748 291,990 +0.02(+0.37%)
Jan 13, 2005 6.746 6.775 6.709 6.723 326,008 -0.07(-1.09%)
Jan 12, 2005 6.798 6.810 6.759 6.798 409,479 +0.02(+0.23%)
Jan 11, 2005 6.755 6.785 6.753 6.782 623,353 +0.03(+0.44%)
Jan 10, 2005 6.745 6.768 6.734 6.752 388,690 -0.02(-0.23%)
Jan 07, 2005 6.838 6.838 6.739 6.768 637,842 -0.06(-0.88%)
Jan 06, 2005 6.813 6.835 6.796 6.828 1,015,823 -0.05(-0.72%)
Jan 05, 2005 6.895 6.921 6.875 6.877 603,824 -0.00(-0.05%)
Jan 04, 2005 6.939 6.967 6.861 6.880 861,796 -0.05(-0.69%)
Jan 03, 2005 6.963 6.969 6.923 6.928 706,823 -0.04(-0.61%)
Dec 31, 2004 7.007 7.009 6.967 6.970 557,521 -0.04(-0.58%)
Dec 30, 2004 6.988 7.036 6.981 7.011 417,983 +0.01(+0.18%)
Dec 29, 2004 6.940 7.006 6.940 6.999 948,416 -0.02(-0.30%)
Dec 28, 2004 7.011 7.023 6.997 7.020 420,503 +0.01(+0.13%)
Dec 27, 2004 6.976 7.018 6.969 7.011 556,891 +0.08(+1.15%)
Dec 23, 2004 6.925 6.937 6.896 6.932 688,869 +0.09(+1.31%)
Dec 22, 2004 6.822 6.843 6.808 6.842 755,016 +0.04(+0.54%)
Dec 21, 2004 6.789 6.808 6.759 6.805 451,686 -0.03(-0.49%)
Dec 20, 2004 6.843 6.852 6.780 6.838 879,750 +0.12(+1.73%)
Dec 17, 2004 6.725 6.750 6.708 6.722 726,037 -0.05(-0.81%)
Dec 16, 2004 6.752 6.805 6.739 6.776 846,046 -0.02(-0.26%)
Dec 15, 2004 6.773 6.794 6.746 6.794 851,401 +0.08(+1.24%)
Dec 14, 2004 6.701 6.729 6.683 6.711 449,797 -0.01(-0.16%)
Dec 13, 2004 6.679 6.722 6.656 6.722 942,116 +0.14(+2.17%)
Dec 10, 2004 6.547 6.588 6.536 6.579 734,857 -0.08(-1.19%)
Dec 09, 2004 6.579 6.658 6.526 6.658 1,113,783 +0.04(+0.61%)
Dec 08, 2004 6.609 6.642 6.593 6.618 1,065,590 -0.01(-0.11%)
Dec 07, 2004 6.658 6.678 6.616 6.625 597,839 -0.00(-0.03%)
Dec 06, 2004 6.619 6.644 6.593 6.626 482,870 -0.03(-0.40%)
Dec 03, 2004 6.662 6.681 6.626 6.653 443,497 +0.00(+0.03%)
Dec 02, 2004 6.660 6.669 6.635 6.651 489,170 +0.04(+0.61%)
Dec 01, 2004 6.540 6.625 6.536 6.611 638,787 +0.08(+1.27%)
Nov 30, 2004 6.563 6.563 6.499 6.528 528,858 -0.04(-0.64%)
Nov 29, 2004 6.607 6.623 6.540 6.570 609,808 -0.02(-0.29%)
Nov 26, 2004 6.538 6.600 6.538 6.589 502,084 +0.11(+1.74%)
Nov 24, 2004 6.454 6.499 6.447 6.477 993,459 +0.03(+0.52%)
Nov 23, 2004 6.436 6.455 6.408 6.443 675,325 +0.01(+0.08%)
Nov 22, 2004 6.390 6.450 6.371 6.438 629,022 +0.04(+0.58%)
Nov 19, 2004 6.452 6.455 6.397 6.401 706,194 -0.03(-0.49%)
Nov 18, 2004 6.445 6.468 6.415 6.432 945,581 +0.02(+0.27%)
Nov 17, 2004 6.408 6.441 6.402 6.415 1,044,801 +0.01(+0.19%)
Nov 16, 2004 6.372 6.427 6.372 6.402 475,940 -0.01(-0.14%)
Nov 15, 2004 6.411 6.424 6.376 6.411 770,450 -0.01(-0.17%)
Nov 12, 2004 6.351 6.422 6.341 6.422 849,196 +0.07(+1.17%)
Nov 11, 2004 6.290 6.357 6.286 6.348 649,811 +0.08(+1.27%)
Nov 10, 2004 6.265 6.288 6.235 6.268 765,096 +0.05(+0.77%)
Nov 09, 2004 6.233 6.247 6.208 6.221 507,124 -0.07(-1.04%)
Nov 08, 2004 6.267 6.302 6.263 6.286 706,194 -0.00(-0.06%)
Nov 05, 2004 6.231 6.305 6.215 6.290 1,102,128 +0.04(+0.65%)
Nov 04, 2004 6.157 6.249 6.136 6.249 870,930 +0.10(+1.55%)
Nov 03, 2004 6.152 6.173 6.122 6.154 1,030,627 +0.02(+0.26%)
Nov 02, 2004 6.143 6.189 6.131 6.138 877,860 +0.05(+0.78%)
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.