Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.762 6.764 6.710 6.764 1,539,049 +0.05(+0.68%)
Apr 28, 2005 6.706 6.766 6.685 6.718 1,817,559 -0.11(-1.68%)
Apr 27, 2005 6.812 6.835 6.787 6.833 1,831,736 -0.03(-0.44%)
Apr 26, 2005 6.870 6.872 6.847 6.863 1,784,478 -0.09(-1.29%)
Apr 25, 2005 6.904 6.953 6.904 6.953 1,055,123 +0.05(+0.72%)
Apr 22, 2005 6.889 6.930 6.888 6.904 765,271 -0.06(-0.81%)
Apr 21, 2005 6.933 6.972 6.916 6.960 826,707 +0.04(+0.61%)
Apr 20, 2005 6.923 6.976 6.904 6.918 868,924 -0.10(-1.43%)
Apr 19, 2005 6.969 7.039 6.965 7.018 1,241,321 +0.05(+0.73%)
Apr 18, 2005 6.930 6.976 6.930 6.967 888,143 -0.04(-0.50%)
Apr 15, 2005 7.041 7.075 7.001 7.002 628,852 -0.01(-0.13%)
Apr 14, 2005 7.018 7.045 6.990 7.011 671,699 -0.05(-0.67%)
Apr 13, 2005 7.053 7.089 7.039 7.059 552,923 -0.02(-0.25%)
Apr 12, 2005 7.039 7.089 7.001 7.076 698,794 -0.01(-0.12%)
Apr 11, 2005 7.094 7.105 7.062 7.085 419,339 +0.01(+0.12%)
Apr 08, 2005 7.032 7.089 7.032 7.076 604,592 +0.01(+0.10%)
Apr 07, 2005 7.052 7.094 7.048 7.069 893,184 +0.03(+0.48%)
Apr 06, 2005 7.009 7.059 7.009 7.036 1,682,714 +0.00(+0.05%)
Apr 05, 2005 7.025 7.045 6.988 7.032 2,362,921 +0.12(+1.73%)
Apr 04, 2005 6.886 6.933 6.875 6.912 2,387,810 -0.07(-1.01%)
Apr 01, 2005 7.023 7.048 6.974 6.983 5,879,893 -0.07(-1.00%)
Mar 31, 2005 7.041 7.066 7.022 7.053 1,030,548 -0.03(-0.45%)
Mar 30, 2005 7.036 7.094 7.036 7.085 1,588,198 +0.17(+2.40%)
Mar 29, 2005 6.881 6.935 6.881 6.919 3,044,387 +0.09(+1.26%)
Mar 28, 2005 6.831 6.877 6.815 6.833 791,421 -0.03(-0.44%)
Mar 24, 2005 6.868 6.895 6.840 6.863 666,973 +0.11(+1.65%)
Mar 23, 2005 6.724 6.768 6.724 6.752 975,728 +0.05(+0.79%)
Mar 22, 2005 6.734 6.789 6.694 6.699 3,053,209 -0.14(-2.04%)
Mar 21, 2005 6.815 6.844 6.807 6.838 997,467 -0.05(-0.79%)
Mar 18, 2005 6.875 6.912 6.863 6.893 1,249,827 -0.02(-0.33%)
Mar 17, 2005 6.896 6.932 6.895 6.916 1,531,172 +0.04(+0.54%)
Mar 16, 2005 6.905 6.912 6.870 6.879 1,521,406 +0.01(+0.13%)
Mar 15, 2005 6.877 6.888 6.859 6.870 2,504,696 -0.02(-0.23%)
Mar 14, 2005 6.858 6.898 6.854 6.886 1,829,531 -0.05(-0.69%)
Mar 11, 2005 6.911 6.960 6.902 6.933 1,665,071 +0.02(+0.23%)
Mar 10, 2005 6.928 6.951 6.893 6.918 1,146,489 +0.07(+1.00%)
Mar 09, 2005 6.866 6.872 6.845 6.849 969,112 -0.04(-0.54%)
Mar 08, 2005 6.895 6.911 6.874 6.886 1,405,150 +0.01(+0.10%)
Mar 07, 2005 6.845 6.898 6.838 6.879 2,199,407 -0.02(-0.33%)
Mar 04, 2005 6.884 6.911 6.875 6.902 2,159,079 +0.02(+0.31%)
Mar 03, 2005 6.856 6.889 6.847 6.881 3,401,346 -0.02(-0.23%)
Mar 02, 2005 6.851 6.948 6.844 6.896 3,919,928 -0.02(-0.25%)
Mar 01, 2005 6.824 6.939 6.819 6.914 4,196,233 +0.07(+1.03%)
Feb 28, 2005 6.840 6.856 6.817 6.844 2,901,667 -0.00(-0.05%)
Feb 25, 2005 6.750 6.865 6.738 6.847 1,832,996 +0.09(+1.28%)
Feb 24, 2005 6.736 6.761 6.701 6.761 1,407,986 -0.03(-0.49%)
Feb 23, 2005 6.771 6.801 6.750 6.794 918,388 +0.02(+0.36%)
Feb 22, 2005 6.780 6.798 6.757 6.770 1,661,606 -0.05(-0.72%)
Feb 18, 2005 6.773 6.837 6.768 6.819 1,865,762 +0.04(+0.60%)
Feb 17, 2005 6.750 6.805 6.747 6.778 2,050,070 +0.00(+0.00%)
Feb 16, 2005 6.764 6.803 6.718 6.778 2,836,765 -0.06(-0.85%)
Feb 15, 2005 6.807 6.837 6.798 6.837 1,182,405 -0.04(-0.56%)
Feb 14, 2005 6.842 6.886 6.826 6.875 911,142 +0.03(+0.49%)
Feb 11, 2005 6.770 6.852 6.741 6.842 1,229,034 -0.00(-0.05%)
Feb 10, 2005 6.734 6.861 6.731 6.845 856,007 +0.01(+0.18%)
Feb 09, 2005 6.837 6.859 6.794 6.833 592,305 -0.03(-0.41%)
Feb 08, 2005 6.831 6.882 6.821 6.861 1,369,549 -0.05(-0.66%)
Feb 07, 2005 6.923 6.944 6.895 6.907 617,195 -0.04(-0.53%)
Feb 04, 2005 6.953 6.967 6.932 6.944 689,027 -0.08(-1.20%)
Feb 03, 2005 6.985 7.030 6.978 7.029 2,481,067 -0.01(-0.08%)
Feb 02, 2005 7.004 7.034 6.981 7.034 1,841,818 +0.25(+3.61%)
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.