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

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
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 7.147 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.