Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2005 7.145 7.194 7.133 7.159 733,135 +0.00(+0.02%)
Oct 28, 2005 7.163 7.165 7.106 7.157 496,213 +0.05(+0.64%)
Oct 27, 2005 7.166 7.166 7.103 7.112 709,191 -0.01(-0.17%)
Oct 26, 2005 7.138 7.170 7.124 7.124 343,096 +0.01(+0.20%)
Oct 25, 2005 7.098 7.143 7.090 7.110 555,128 -0.03(-0.44%)
Oct 24, 2005 7.082 7.152 7.080 7.142 442,023 +0.09(+1.22%)
Oct 21, 2005 7.143 7.152 7.038 7.055 511,651 -0.06(-0.87%)
Oct 20, 2005 7.133 7.170 7.090 7.117 749,518 -0.01(-0.20%)
Oct 19, 2005 7.071 7.138 7.020 7.131 1,349,385 -0.05(-0.66%)
Oct 18, 2005 7.214 7.217 7.175 7.179 667,288 -0.10(-1.40%)
Oct 17, 2005 7.288 7.306 7.265 7.281 635,468 -0.04(-0.48%)
Oct 14, 2005 7.242 7.318 7.228 7.316 1,022,987 +0.13(+1.82%)
Oct 13, 2005 7.142 7.186 7.124 7.186 776,298 +0.00(+0.05%)
Oct 12, 2005 7.246 7.256 7.163 7.182 738,491 -0.08(-1.07%)
Oct 11, 2005 7.260 7.274 7.253 7.260 904,526 +0.06(+0.81%)
Oct 10, 2005 7.237 7.237 7.177 7.202 529,924 -0.06(-0.87%)
Oct 07, 2005 7.267 7.274 7.237 7.265 958,085 +0.02(+0.27%)
Oct 06, 2005 7.307 7.307 7.212 7.246 1,720,521 -0.14(-1.89%)
Oct 05, 2005 7.448 7.457 7.385 7.385 1,678,619 -0.11(-1.41%)
Oct 04, 2005 7.510 7.552 7.489 7.491 589,470 +0.05(+0.71%)
Oct 03, 2005 7.413 7.447 7.406 7.438 609,633 -0.01(-0.10%)
Sep 30, 2005 7.413 7.463 7.396 7.445 981,399 -0.04(-0.47%)
Sep 29, 2005 7.420 7.493 7.408 7.480 791,736 +0.01(+0.07%)
Sep 28, 2005 7.478 7.489 7.441 7.475 1,074,341 +0.02(+0.33%)
Sep 27, 2005 7.447 7.463 7.420 7.450 951,154 -0.06(-0.84%)
Sep 26, 2005 7.487 7.533 7.477 7.514 472,899 +0.09(+1.21%)
Sep 23, 2005 7.424 7.438 7.376 7.424 520,472 +0.03(+0.41%)
Sep 22, 2005 7.380 7.404 7.341 7.394 804,338 -0.01(-0.19%)
Sep 21, 2005 7.475 7.480 7.385 7.408 671,384 -0.04(-0.52%)
Sep 20, 2005 7.480 7.517 7.436 7.447 898,855 -0.05(-0.64%)
Sep 19, 2005 7.561 7.565 7.470 7.494 1,349,700 +0.06(+0.81%)
Sep 16, 2005 7.436 7.459 7.374 7.434 447,064 +0.10(+1.37%)
Sep 15, 2005 7.314 7.355 7.306 7.334 415,244 -0.02(-0.29%)
Sep 14, 2005 7.408 7.422 7.341 7.355 538,746 -0.04(-0.52%)
Sep 13, 2005 7.369 7.418 7.367 7.394 922,799 +0.05(+0.62%)
Sep 12, 2005 7.323 7.371 7.304 7.348 521,102 -0.02(-0.22%)
Sep 09, 2005 7.353 7.373 7.332 7.364 474,474 +0.02(+0.24%)
Sep 08, 2005 7.380 7.390 7.337 7.346 667,919 -0.03(-0.41%)
Sep 07, 2005 7.378 7.392 7.346 7.376 568,676 +0.05(+0.75%)
Sep 06, 2005 7.284 7.337 7.281 7.321 794,571 +0.02(+0.27%)
Sep 02, 2005 7.297 7.318 7.288 7.302 698,479 +0.04(+0.51%)
Sep 01, 2005 7.202 7.267 7.200 7.265 956,825 +0.10(+1.38%)
Aug 31, 2005 7.083 7.166 7.076 7.166 700,684 +0.11(+1.55%)
Aug 30, 2005 7.045 7.064 7.030 7.057 580,963 -0.05(-0.65%)
Aug 29, 2005 7.066 7.108 7.022 7.103 545,677 +0.05(+0.73%)
Aug 26, 2005 7.094 7.106 7.039 7.052 507,240 -0.02(-0.27%)
Aug 25, 2005 7.082 7.099 7.053 7.071 914,292 -0.01(-0.12%)
Aug 24, 2005 7.115 7.119 7.057 7.080 650,590 -0.08(-1.06%)
Aug 23, 2005 7.177 7.177 7.133 7.156 810,639 -0.04(-0.61%)
Aug 22, 2005 7.210 7.247 7.165 7.200 896,019 +0.13(+1.77%)
Aug 19, 2005 7.055 7.087 7.043 7.075 716,122 +0.02(+0.30%)
Aug 18, 2005 7.064 7.085 7.053 7.053 1,716,741 -0.12(-1.65%)
Aug 17, 2005 7.165 7.184 7.149 7.172 787,640 +0.01(+0.07%)
Aug 16, 2005 7.177 7.203 7.163 7.166 649,645 -0.06(-0.83%)
Aug 15, 2005 7.194 7.237 7.175 7.226 572,142 -0.01(-0.15%)
Aug 12, 2005 7.214 7.253 7.212 7.237 568,361 -0.07(-1.01%)
Aug 11, 2005 7.300 7.316 7.283 7.311 749,833 +0.05(+0.66%)
Aug 10, 2005 7.212 7.295 7.210 7.263 1,016,686 +0.08(+1.13%)
Aug 09, 2005 7.156 7.207 7.145 7.182 688,712 -0.00(-0.05%)
Aug 08, 2005 7.212 7.217 7.170 7.186 867,034 -0.05(-0.63%)
Aug 05, 2005 7.244 7.256 7.201 7.231 1,163,817 +0.00(+0.05%)
Aug 04, 2005 7.254 7.276 7.193 7.228 2,070,234 +0.26(+3.72%)
Aug 03, 2005 6.912 6.971 6.896 6.969 1,149,324 +0.05(+0.66%)
Aug 02, 2005 6.953 6.953 6.904 6.923 921,854 -0.01(-0.20%)
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.