Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.147 7.196 7.134 7.161 732,967 +0.00(+0.02%)
Oct 28, 2005 7.164 7.166 7.108 7.159 496,099 +0.05(+0.64%)
Oct 27, 2005 7.168 7.168 7.104 7.113 709,028 -0.01(-0.17%)
Oct 26, 2005 7.140 7.171 7.126 7.126 343,017 +0.01(+0.20%)
Oct 25, 2005 7.099 7.145 7.092 7.111 555,001 -0.03(-0.44%)
Oct 24, 2005 7.083 7.154 7.082 7.143 441,922 +0.09(+1.22%)
Oct 21, 2005 7.145 7.154 7.039 7.057 511,533 -0.06(-0.87%)
Oct 20, 2005 7.134 7.171 7.092 7.119 749,346 -0.01(-0.20%)
Oct 19, 2005 7.073 7.140 7.022 7.133 1,349,076 -0.05(-0.66%)
Oct 18, 2005 7.216 7.219 7.177 7.180 667,136 -0.10(-1.40%)
Oct 17, 2005 7.290 7.307 7.267 7.283 635,322 -0.04(-0.48%)
Oct 14, 2005 7.244 7.320 7.230 7.318 1,022,752 +0.13(+1.82%)
Oct 13, 2005 7.143 7.187 7.126 7.187 776,120 +0.00(+0.05%)
Oct 12, 2005 7.247 7.258 7.164 7.184 738,322 -0.08(-1.07%)
Oct 11, 2005 7.261 7.276 7.254 7.261 904,318 +0.06(+0.81%)
Oct 10, 2005 7.238 7.238 7.178 7.203 529,803 -0.06(-0.87%)
Oct 07, 2005 7.268 7.276 7.238 7.267 957,866 +0.02(+0.27%)
Oct 06, 2005 7.309 7.309 7.214 7.247 1,720,127 -0.14(-1.89%)
Oct 05, 2005 7.450 7.459 7.387 7.387 1,678,234 -0.11(-1.41%)
Oct 04, 2005 7.512 7.554 7.491 7.492 589,334 +0.05(+0.71%)
Oct 03, 2005 7.415 7.448 7.408 7.440 609,493 -0.01(-0.10%)
Sep 30, 2005 7.415 7.464 7.397 7.447 981,174 -0.04(-0.47%)
Sep 29, 2005 7.422 7.494 7.410 7.482 791,554 +0.01(+0.07%)
Sep 28, 2005 7.480 7.491 7.443 7.477 1,074,095 +0.02(+0.33%)
Sep 27, 2005 7.448 7.464 7.422 7.452 950,936 -0.06(-0.84%)
Sep 26, 2005 7.489 7.535 7.478 7.515 472,790 +0.09(+1.21%)
Sep 23, 2005 7.425 7.440 7.378 7.425 520,353 +0.03(+0.41%)
Sep 22, 2005 7.381 7.406 7.343 7.395 804,154 -0.01(-0.19%)
Sep 21, 2005 7.477 7.482 7.387 7.410 671,230 -0.04(-0.52%)
Sep 20, 2005 7.482 7.519 7.438 7.448 898,649 -0.05(-0.64%)
Sep 19, 2005 7.563 7.567 7.471 7.496 1,349,391 +0.06(+0.81%)
Sep 16, 2005 7.438 7.461 7.376 7.436 446,962 +0.10(+1.37%)
Sep 15, 2005 7.316 7.357 7.307 7.335 415,148 -0.02(-0.29%)
Sep 14, 2005 7.410 7.424 7.343 7.357 538,622 -0.04(-0.52%)
Sep 13, 2005 7.371 7.420 7.369 7.395 922,587 +0.05(+0.62%)
Sep 12, 2005 7.325 7.372 7.305 7.350 520,983 -0.02(-0.22%)
Sep 09, 2005 7.355 7.374 7.334 7.365 474,365 +0.02(+0.24%)
Sep 08, 2005 7.381 7.392 7.339 7.348 667,765 -0.03(-0.41%)
Sep 07, 2005 7.380 7.394 7.348 7.378 568,546 +0.05(+0.75%)
Sep 06, 2005 7.286 7.339 7.283 7.323 794,389 +0.02(+0.27%)
Sep 02, 2005 7.298 7.320 7.290 7.304 698,319 +0.04(+0.51%)
Sep 01, 2005 7.203 7.268 7.201 7.267 956,606 +0.10(+1.38%)
Aug 31, 2005 7.085 7.168 7.078 7.168 700,524 +0.11(+1.55%)
Aug 30, 2005 7.046 7.066 7.032 7.059 580,830 -0.05(-0.65%)
Aug 29, 2005 7.067 7.110 7.023 7.104 545,552 +0.05(+0.73%)
Aug 26, 2005 7.096 7.108 7.041 7.053 507,124 -0.02(-0.27%)
Aug 25, 2005 7.083 7.101 7.055 7.073 914,083 -0.01(-0.12%)
Aug 24, 2005 7.117 7.120 7.059 7.082 650,441 -0.08(-1.06%)
Aug 23, 2005 7.178 7.178 7.134 7.157 810,453 -0.04(-0.61%)
Aug 22, 2005 7.212 7.249 7.166 7.201 895,814 +0.13(+1.77%)
Aug 19, 2005 7.057 7.089 7.044 7.076 715,958 +0.02(+0.30%)
Aug 18, 2005 7.066 7.087 7.055 7.055 1,716,347 -0.12(-1.65%)
Aug 17, 2005 7.166 7.186 7.150 7.173 787,459 +0.01(+0.07%)
Aug 16, 2005 7.178 7.205 7.164 7.168 649,496 -0.06(-0.83%)
Aug 15, 2005 7.196 7.238 7.177 7.228 572,010 -0.01(-0.15%)
Aug 12, 2005 7.216 7.254 7.214 7.238 568,231 -0.07(-1.01%)
Aug 11, 2005 7.302 7.318 7.284 7.313 749,661 +0.05(+0.66%)
Aug 10, 2005 7.214 7.297 7.212 7.265 1,016,453 +0.08(+1.13%)
Aug 09, 2005 7.157 7.208 7.147 7.184 688,554 -0.00(-0.05%)
Aug 08, 2005 7.214 7.219 7.171 7.187 866,835 -0.05(-0.63%)
Aug 05, 2005 7.246 7.258 7.203 7.233 1,163,550 +0.00(+0.05%)
Aug 04, 2005 7.256 7.277 7.194 7.230 2,069,759 +0.26(+3.72%)
Aug 03, 2005 6.914 6.972 6.898 6.970 1,149,061 +0.05(+0.66%)
Aug 02, 2005 6.955 6.955 6.905 6.925 921,643 -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.