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 6.764 6.766 6.711 6.766 1,538,696 +0.05(+0.68%)
Apr 28, 2005 6.708 6.768 6.686 6.720 1,817,142 -0.11(-1.68%)
Apr 27, 2005 6.813 6.836 6.789 6.835 1,831,316 -0.03(-0.44%)
Apr 26, 2005 6.872 6.873 6.849 6.865 1,784,069 -0.09(-1.29%)
Apr 25, 2005 6.905 6.955 6.905 6.955 1,054,881 +0.05(+0.72%)
Apr 22, 2005 6.891 6.932 6.889 6.905 765,096 -0.06(-0.81%)
Apr 21, 2005 6.935 6.974 6.917 6.962 826,517 +0.04(+0.61%)
Apr 20, 2005 6.925 6.977 6.905 6.919 868,725 -0.10(-1.43%)
Apr 19, 2005 6.970 7.041 6.967 7.020 1,241,036 +0.05(+0.73%)
Apr 18, 2005 6.932 6.977 6.932 6.969 887,939 -0.04(-0.50%)
Apr 15, 2005 7.043 7.076 7.002 7.004 628,707 -0.01(-0.13%)
Apr 14, 2005 7.020 7.046 6.992 7.013 671,545 -0.05(-0.67%)
Apr 13, 2005 7.055 7.090 7.041 7.060 552,796 -0.02(-0.25%)
Apr 12, 2005 7.041 7.090 7.002 7.078 698,634 -0.01(-0.12%)
Apr 11, 2005 7.096 7.106 7.064 7.087 419,243 +0.01(+0.12%)
Apr 08, 2005 7.034 7.090 7.034 7.078 604,454 +0.01(+0.10%)
Apr 07, 2005 7.053 7.096 7.050 7.071 892,979 +0.03(+0.48%)
Apr 06, 2005 7.011 7.060 7.011 7.037 1,682,329 +0.00(+0.05%)
Apr 05, 2005 7.027 7.046 6.990 7.034 2,362,379 +0.12(+1.73%)
Apr 04, 2005 6.887 6.935 6.877 6.914 2,387,263 -0.07(-1.01%)
Apr 01, 2005 7.025 7.050 6.976 6.984 5,878,545 -0.07(-1.00%)
Mar 31, 2005 7.043 7.067 7.023 7.055 1,030,312 -0.03(-0.45%)
Mar 30, 2005 7.037 7.096 7.037 7.087 1,587,834 +0.17(+2.40%)
Mar 29, 2005 6.882 6.937 6.882 6.921 3,043,689 +0.09(+1.26%)
Mar 28, 2005 6.833 6.879 6.817 6.835 791,239 -0.03(-0.44%)
Mar 24, 2005 6.870 6.896 6.842 6.865 666,821 +0.11(+1.65%)
Mar 23, 2005 6.725 6.769 6.725 6.753 975,505 +0.05(+0.79%)
Mar 22, 2005 6.736 6.790 6.695 6.701 3,052,509 -0.14(-2.04%)
Mar 21, 2005 6.817 6.845 6.808 6.840 997,239 -0.05(-0.79%)
Mar 18, 2005 6.877 6.914 6.865 6.895 1,249,541 -0.02(-0.33%)
Mar 17, 2005 6.898 6.933 6.896 6.917 1,530,821 +0.04(+0.54%)
Mar 16, 2005 6.907 6.914 6.872 6.880 1,521,057 +0.01(+0.13%)
Mar 15, 2005 6.879 6.889 6.861 6.872 2,504,122 -0.02(-0.23%)
Mar 14, 2005 6.859 6.900 6.856 6.887 1,829,111 -0.05(-0.69%)
Mar 11, 2005 6.912 6.962 6.903 6.935 1,664,690 +0.02(+0.23%)
Mar 10, 2005 6.930 6.953 6.895 6.919 1,146,226 +0.07(+1.00%)
Mar 09, 2005 6.868 6.873 6.847 6.850 968,890 -0.04(-0.54%)
Mar 08, 2005 6.896 6.912 6.875 6.887 1,404,828 +0.01(+0.10%)
Mar 07, 2005 6.847 6.900 6.840 6.880 2,198,902 -0.02(-0.33%)
Mar 04, 2005 6.886 6.912 6.877 6.903 2,158,585 +0.02(+0.31%)
Mar 03, 2005 6.857 6.891 6.849 6.882 3,400,566 -0.02(-0.23%)
Mar 02, 2005 6.852 6.949 6.845 6.898 3,919,030 -0.02(-0.25%)
Mar 01, 2005 6.826 6.940 6.820 6.916 4,195,271 +0.07(+1.03%)
Feb 28, 2005 6.842 6.857 6.819 6.845 2,901,002 -0.00(-0.05%)
Feb 25, 2005 6.752 6.866 6.739 6.849 1,832,576 +0.09(+1.28%)
Feb 24, 2005 6.738 6.762 6.702 6.762 1,407,663 -0.03(-0.49%)
Feb 23, 2005 6.773 6.803 6.752 6.796 918,178 +0.02(+0.36%)
Feb 22, 2005 6.782 6.799 6.759 6.771 1,661,225 -0.05(-0.72%)
Feb 18, 2005 6.775 6.838 6.769 6.820 1,865,334 +0.04(+0.60%)
Feb 17, 2005 6.752 6.806 6.748 6.780 2,049,600 +0.00(+0.00%)
Feb 16, 2005 6.766 6.805 6.720 6.780 2,836,115 -0.06(-0.85%)
Feb 15, 2005 6.808 6.838 6.799 6.838 1,182,134 -0.04(-0.56%)
Feb 14, 2005 6.843 6.887 6.828 6.877 910,933 +0.03(+0.49%)
Feb 11, 2005 6.771 6.854 6.743 6.843 1,228,752 -0.00(-0.05%)
Feb 10, 2005 6.736 6.863 6.732 6.847 855,811 +0.01(+0.18%)
Feb 09, 2005 6.838 6.861 6.796 6.835 592,169 -0.03(-0.41%)
Feb 08, 2005 6.833 6.884 6.822 6.863 1,369,235 -0.05(-0.66%)
Feb 07, 2005 6.925 6.946 6.896 6.909 617,053 -0.04(-0.53%)
Feb 04, 2005 6.955 6.969 6.933 6.946 688,869 -0.08(-1.20%)
Feb 03, 2005 6.986 7.032 6.979 7.030 2,480,498 -0.01(-0.08%)
Feb 02, 2005 7.006 7.036 6.983 7.036 1,841,396 +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.