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

Unilever Plc ADR (NY: UL )

48.07 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2005 7.615 7.641 7.594 7.628 952,905 -0.03(-0.45%)
Mar 30, 2005 7.609 7.672 7.609 7.662 1,468,540 +0.18(+2.40%)
Mar 29, 2005 7.441 7.500 7.441 7.483 2,815,018 +0.09(+1.26%)
Mar 28, 2005 7.388 7.437 7.371 7.390 731,794 -0.03(-0.44%)
Mar 24, 2005 7.428 7.456 7.397 7.422 616,723 +0.12(+1.65%)
Mar 23, 2005 7.272 7.319 7.272 7.302 902,215 +0.06(+0.79%)
Mar 22, 2005 7.283 7.342 7.239 7.245 2,823,175 -0.15(-2.04%)
Mar 21, 2005 7.371 7.401 7.361 7.395 922,316 -0.06(-0.79%)
Mar 18, 2005 7.436 7.476 7.422 7.455 1,155,663 -0.02(-0.33%)
Mar 17, 2005 7.458 7.497 7.456 7.479 1,415,811 +0.04(+0.54%)
Mar 16, 2005 7.468 7.476 7.430 7.439 1,406,781 +0.01(+0.13%)
Mar 15, 2005 7.437 7.449 7.418 7.430 2,315,988 -0.02(-0.23%)
Mar 14, 2005 7.416 7.460 7.413 7.447 1,691,691 -0.05(-0.69%)
Mar 11, 2005 7.474 7.527 7.464 7.498 1,539,622 +0.02(+0.23%)
Mar 10, 2005 7.493 7.518 7.455 7.481 1,060,111 +0.07(+1.00%)
Mar 09, 2005 7.426 7.432 7.403 7.407 896,098 -0.04(-0.54%)
Mar 08, 2005 7.456 7.474 7.434 7.447 1,299,284 +0.01(+0.10%)
Mar 07, 2005 7.403 7.460 7.395 7.439 2,033,700 -0.02(-0.33%)
Mar 04, 2005 7.445 7.474 7.436 7.464 1,996,411 +0.02(+0.31%)
Mar 03, 2005 7.415 7.451 7.405 7.441 3,145,083 -0.02(-0.23%)
Mar 02, 2005 7.409 7.514 7.401 7.458 3,624,594 -0.02(-0.25%)
Mar 01, 2005 7.380 7.504 7.374 7.477 3,880,082 +0.08(+1.03%)
Feb 28, 2005 7.397 7.415 7.373 7.401 2,683,050 -0.00(-0.05%)
Feb 25, 2005 7.300 7.424 7.287 7.405 1,694,895 +0.09(+1.28%)
Feb 24, 2005 7.285 7.312 7.247 7.312 1,301,906 -0.04(-0.49%)
Feb 23, 2005 7.323 7.355 7.300 7.348 849,195 +0.03(+0.36%)
Feb 22, 2005 7.333 7.352 7.308 7.321 1,536,418 -0.05(-0.72%)
Feb 18, 2005 7.325 7.394 7.319 7.374 1,725,193 +0.04(+0.60%)
Feb 17, 2005 7.300 7.359 7.296 7.331 1,895,614 +0.00(+0.00%)
Feb 16, 2005 7.315 7.357 7.266 7.331 2,623,039 -0.06(-0.85%)
Feb 15, 2005 7.361 7.394 7.352 7.394 1,093,321 -0.04(-0.56%)
Feb 14, 2005 7.399 7.447 7.382 7.436 842,495 +0.04(+0.49%)
Feb 11, 2005 7.321 7.411 7.291 7.399 1,136,436 -0.00(-0.05%)
Feb 10, 2005 7.283 7.420 7.279 7.403 791,514 +0.01(+0.18%)
Feb 09, 2005 7.394 7.418 7.348 7.390 547,680 -0.03(-0.41%)
Feb 08, 2005 7.388 7.443 7.376 7.420 1,266,365 -0.05(-0.66%)
Feb 07, 2005 7.487 7.510 7.456 7.470 570,694 -0.04(-0.53%)
Feb 04, 2005 7.519 7.535 7.497 7.510 637,115 -0.09(-1.20%)
Feb 03, 2005 7.554 7.603 7.546 7.601 2,294,139 -0.01(-0.08%)
Feb 02, 2005 7.575 7.607 7.550 7.607 1,703,052 +0.27(+3.61%)
Feb 01, 2005 7.275 7.380 7.275 7.342 831,716 +0.04(+0.52%)
Jan 31, 2005 7.352 7.359 7.287 7.304 744,029 +0.05(+0.74%)
Jan 28, 2005 7.230 7.254 7.205 7.251 795,301 +0.10(+1.44%)
Jan 27, 2005 7.121 7.155 7.108 7.148 380,171 +0.01(+0.08%)
Jan 26, 2005 7.087 7.151 7.077 7.142 924,064 +0.16(+2.27%)
Jan 25, 2005 7.027 7.035 6.970 6.984 445,427 -0.02(-0.22%)
Jan 24, 2005 7.039 7.039 6.984 6.999 625,753 -0.04(-0.57%)
Jan 21, 2005 7.045 7.069 7.031 7.039 676,152 -0.02(-0.32%)
Jan 20, 2005 6.970 7.088 6.970 7.062 1,123,618 +0.01(+0.19%)
Jan 19, 2005 7.117 7.117 7.033 7.048 520,587 -0.09(-1.20%)
Jan 18, 2005 7.045 7.149 7.031 7.134 1,851,916 -0.16(-2.22%)
Jan 14, 2005 7.294 7.315 7.279 7.296 270,053 +0.03(+0.37%)
Jan 13, 2005 7.294 7.325 7.254 7.270 301,515 -0.08(-1.09%)
Jan 12, 2005 7.350 7.363 7.308 7.350 378,715 +0.02(+0.23%)
Jan 11, 2005 7.304 7.336 7.302 7.333 576,520 +0.03(+0.44%)
Jan 10, 2005 7.292 7.317 7.281 7.300 359,488 -0.02(-0.23%)
Jan 07, 2005 7.394 7.394 7.287 7.317 589,921 -0.06(-0.88%)
Jan 06, 2005 7.367 7.390 7.348 7.382 939,504 -0.05(-0.72%)
Jan 05, 2005 7.455 7.483 7.434 7.436 558,459 -0.00(-0.05%)
Jan 04, 2005 7.502 7.533 7.418 7.439 797,049 -0.05(-0.69%)
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.