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

Unilever Plc ADR (NY: UL )

46.85 +0.16 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2004 7.628 7.687 7.628 7.685 512,430 +0.08(+1.05%)
Mar 30, 2004 7.558 7.617 7.552 7.605 327,151 +0.08(+1.01%)
Mar 29, 2004 7.460 7.535 7.460 7.529 243,834 +0.12(+1.62%)
Mar 26, 2004 7.369 7.437 7.361 7.409 294,815 +0.01(+0.13%)
Mar 25, 2004 7.304 7.405 7.300 7.399 339,095 +0.07(+0.94%)
Mar 24, 2004 7.329 7.390 7.313 7.331 571,277 -0.22(-2.86%)
Mar 23, 2004 7.546 7.565 7.516 7.546 406,099 -0.07(-0.95%)
Mar 22, 2004 7.630 7.661 7.584 7.619 774,035 -0.12(-1.50%)
Mar 19, 2004 7.735 7.752 7.708 7.735 360,944 +0.00(+0.00%)
Mar 18, 2004 7.720 7.756 7.701 7.735 469,315 -0.03(-0.42%)
Mar 17, 2004 7.693 7.771 7.672 7.767 379,006 +0.12(+1.60%)
Mar 16, 2004 7.695 7.720 7.596 7.645 505,439 +0.06(+0.73%)
Mar 15, 2004 7.693 7.697 7.571 7.590 509,226 -0.15(-1.92%)
Mar 12, 2004 7.689 7.743 7.647 7.739 671,199 -0.09(-1.17%)
Mar 11, 2004 7.859 7.886 7.811 7.830 506,604 -0.05(-0.58%)
Mar 10, 2004 7.929 7.937 7.867 7.876 340,552 -0.07(-0.84%)
Mar 09, 2004 7.922 7.992 7.914 7.943 208,584 -0.01(-0.17%)
Mar 08, 2004 7.964 8.006 7.939 7.956 308,215 -0.01(-0.10%)
Mar 05, 2004 7.886 7.977 7.886 7.964 352,787 +0.11(+1.38%)
Mar 04, 2004 7.771 7.905 7.754 7.855 439,892 -0.02(-0.27%)
Mar 03, 2004 7.813 7.895 7.790 7.876 573,316 -0.07(-0.84%)
Mar 02, 2004 8.008 8.038 7.914 7.943 615,266 -0.22(-2.69%)
Mar 01, 2004 8.143 8.227 8.124 8.162 395,902 +0.06(+0.71%)
Feb 27, 2004 8.093 8.145 8.067 8.105 491,164 -0.01(-0.16%)
Feb 26, 2004 8.124 8.128 8.067 8.118 346,378 -0.07(-0.91%)
Feb 25, 2004 8.215 8.244 8.153 8.193 381,045 -0.03(-0.32%)
Feb 24, 2004 8.166 8.277 8.166 8.219 359,488 +0.05(+0.58%)
Feb 23, 2004 8.200 8.208 8.158 8.172 501,943 -0.11(-1.29%)
Feb 20, 2004 8.341 8.360 8.267 8.278 420,956 -0.02(-0.25%)
Feb 19, 2004 8.297 8.324 8.242 8.299 2,423,776 +0.09(+1.09%)
Feb 18, 2004 8.341 8.370 8.198 8.210 1,081,086 +0.06(+0.80%)
Feb 17, 2004 8.130 8.191 8.128 8.145 990,777 +0.08(+1.02%)
Feb 13, 2004 8.153 8.170 8.032 8.063 1,000,099 +0.10(+1.27%)
Feb 12, 2004 7.956 8.008 7.935 7.962 1,189,165 +0.23(+2.96%)
Feb 11, 2004 7.672 7.746 7.641 7.733 475,724 +0.06(+0.77%)
Feb 10, 2004 7.640 7.678 7.640 7.674 222,859 +0.05(+0.60%)
Feb 09, 2004 7.647 7.664 7.605 7.628 357,448 -0.07(-0.92%)
Feb 06, 2004 7.683 7.729 7.661 7.699 603,322 +0.05(+0.70%)
Feb 05, 2004 7.645 7.683 7.634 7.645 781,609 +0.14(+1.93%)
Feb 04, 2004 7.506 7.559 7.477 7.500 1,608,082 +0.01(+0.08%)
Feb 03, 2004 7.451 7.504 7.432 7.495 499,029 +0.09(+1.18%)
Feb 02, 2004 7.359 7.449 7.340 7.407 405,225 -0.04(-0.49%)
Jan 30, 2004 7.426 7.443 7.369 7.443 1,173,142 +0.03(+0.46%)
Jan 29, 2004 7.418 7.441 7.346 7.409 344,339 +0.06(+0.83%)
Jan 28, 2004 7.418 7.443 7.348 7.348 1,153,041 -0.11(-1.48%)
Jan 27, 2004 7.418 7.466 7.380 7.458 523,209 -0.04(-0.56%)
Jan 26, 2004 7.527 7.529 7.472 7.500 357,157 -0.03(-0.35%)
Jan 23, 2004 7.565 7.592 7.514 7.527 315,498 +0.01(+0.13%)
Jan 22, 2004 7.552 7.573 7.481 7.518 525,248 -0.05(-0.66%)
Jan 21, 2004 7.537 7.586 7.495 7.567 978,541 +0.06(+0.76%)
Jan 20, 2004 7.470 7.518 7.451 7.510 1,451,644 +0.17(+2.29%)
Jan 16, 2004 7.392 7.399 7.289 7.342 609,731 -0.09(-1.21%)
Jan 15, 2004 7.426 7.455 7.390 7.432 263,643 +0.01(+0.08%)
Jan 14, 2004 7.416 7.456 7.411 7.426 394,737 -0.01(-0.15%)
Jan 13, 2004 7.504 7.504 7.418 7.437 357,157 -0.10(-1.27%)
Jan 12, 2004 7.495 7.561 7.495 7.533 348,126 +0.02(+0.30%)
Jan 09, 2004 7.504 7.537 7.502 7.510 403,768 +0.03(+0.36%)
Jan 08, 2004 7.451 7.485 7.449 7.483 428,530 +0.18(+2.51%)
Jan 07, 2004 7.285 7.300 7.266 7.300 514,761 +0.01(+0.08%)
Jan 06, 2004 7.273 7.319 7.266 7.294 353,079 +0.06(+0.87%)
Jan 05, 2004 7.209 7.243 7.189 7.231 217,906 +0.06(+0.77%)
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.