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

Unilever Plc ADR (NY: UL )

46.69 +0.22 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2005 7.661 7.750 7.653 7.750 647,894 +0.12(+1.55%)
Aug 30, 2005 7.619 7.640 7.603 7.632 537,192 -0.05(-0.65%)
Aug 29, 2005 7.641 7.687 7.594 7.682 504,565 +0.06(+0.73%)
Aug 26, 2005 7.672 7.685 7.613 7.626 469,024 -0.02(-0.27%)
Aug 25, 2005 7.659 7.678 7.628 7.647 845,408 -0.01(-0.12%)
Aug 24, 2005 7.695 7.699 7.632 7.657 601,574 -0.08(-1.06%)
Aug 23, 2005 7.762 7.762 7.714 7.739 749,564 -0.05(-0.61%)
Aug 22, 2005 7.798 7.838 7.748 7.786 828,512 +0.14(+1.77%)
Aug 19, 2005 7.630 7.664 7.617 7.651 662,168 +0.02(+0.30%)
Aug 18, 2005 7.640 7.662 7.628 7.628 1,587,398 -0.13(-1.65%)
Aug 17, 2005 7.748 7.769 7.731 7.756 728,298 +0.01(+0.07%)
Aug 16, 2005 7.762 7.790 7.746 7.750 600,700 -0.06(-0.83%)
Aug 15, 2005 7.781 7.826 7.760 7.815 529,035 -0.01(-0.15%)
Aug 12, 2005 7.802 7.844 7.800 7.826 525,540 -0.08(-1.01%)
Aug 11, 2005 7.895 7.912 7.876 7.907 693,339 +0.05(+0.66%)
Aug 10, 2005 7.800 7.889 7.798 7.855 940,087 +0.09(+1.13%)
Aug 09, 2005 7.739 7.794 7.727 7.767 636,824 -0.00(-0.05%)
Aug 08, 2005 7.800 7.805 7.754 7.771 801,710 -0.05(-0.63%)
Aug 05, 2005 7.834 7.847 7.788 7.821 1,076,133 +0.00(+0.05%)
Aug 04, 2005 7.846 7.868 7.779 7.817 1,914,259 +0.28(+3.72%)
Aug 03, 2005 7.476 7.538 7.458 7.537 1,062,732 +0.05(+0.66%)
Aug 02, 2005 7.519 7.519 7.466 7.487 852,400 -0.02(-0.20%)
Aug 01, 2005 7.500 7.519 7.466 7.502 1,473,784 +0.06(+0.79%)
Jul 29, 2005 7.476 7.487 7.430 7.443 530,201 -0.04(-0.54%)
Jul 28, 2005 7.411 7.497 7.399 7.483 767,626 +0.12(+1.68%)
Jul 27, 2005 7.348 7.371 7.319 7.359 520,587 -0.03(-0.36%)
Jul 26, 2005 7.378 7.399 7.355 7.386 612,935 +0.03(+0.41%)
Jul 25, 2005 7.390 7.397 7.352 7.355 981,454 -0.08(-1.10%)
Jul 22, 2005 7.447 7.449 7.401 7.437 608,274 -0.06(-0.74%)
Jul 21, 2005 7.498 7.571 7.451 7.493 858,226 -0.09(-1.16%)
Jul 20, 2005 7.575 7.598 7.506 7.580 664,499 +0.00(+0.05%)
Jul 19, 2005 7.548 7.577 7.506 7.577 923,482 +0.08(+1.02%)
Jul 18, 2005 7.498 7.512 7.455 7.500 788,601 +0.03(+0.43%)
Jul 15, 2005 7.472 7.489 7.437 7.468 787,727 +0.02(+0.33%)
Jul 14, 2005 7.439 7.455 7.401 7.443 946,205 +0.02(+0.23%)
Jul 13, 2005 7.443 7.456 7.394 7.426 635,950 -0.10(-1.29%)
Jul 12, 2005 7.533 7.548 7.485 7.523 585,551 +0.07(+0.95%)
Jul 11, 2005 7.384 7.470 7.374 7.453 557,876 +0.08(+1.09%)
Jul 08, 2005 7.283 7.399 7.283 7.373 877,162 +0.09(+1.28%)
Jul 07, 2005 7.184 7.285 7.180 7.279 1,089,534 -0.07(-0.96%)
Jul 06, 2005 7.371 7.392 7.346 7.350 611,187 -0.03(-0.41%)
Jul 05, 2005 7.331 7.411 7.319 7.380 935,135 -0.03(-0.41%)
Jul 01, 2005 7.428 7.470 7.392 7.411 406,390 +0.00(+0.03%)
Jun 30, 2005 7.401 7.443 7.395 7.409 822,977 +0.00(+0.00%)
Jun 29, 2005 7.373 7.420 7.352 7.409 623,132 -0.05(-0.64%)
Jun 28, 2005 7.395 7.456 7.395 7.456 846,282 +0.02(+0.31%)
Jun 27, 2005 7.403 7.434 7.390 7.434 1,006,216 +0.06(+0.85%)
Jun 24, 2005 7.388 7.405 7.371 7.371 694,505 -0.03(-0.44%)
Jun 23, 2005 7.456 7.456 7.399 7.403 656,342 -0.07(-0.97%)
Jun 22, 2005 7.477 7.485 7.441 7.476 1,186,834 -0.04(-0.48%)
Jun 21, 2005 7.479 7.533 7.479 7.512 827,055 +0.05(+0.61%)
Jun 20, 2005 7.428 7.485 7.407 7.466 824,433 -0.08(-1.11%)
Jun 17, 2005 7.565 7.567 7.529 7.550 869,588 +0.03(+0.43%)
Jun 16, 2005 7.489 7.518 7.463 7.518 912,703 +0.03(+0.41%)
Jun 15, 2005 7.500 7.506 7.455 7.487 1,178,677 -0.01(-0.15%)
Jun 14, 2005 7.470 7.500 7.458 7.498 545,058 +0.01(+0.15%)
Jun 13, 2005 7.483 7.491 7.472 7.487 913,577 +0.00(+0.05%)
Jun 10, 2005 7.519 7.519 7.466 7.483 596,039 -0.10(-1.28%)
Jun 09, 2005 7.577 7.601 7.535 7.580 861,139 -0.01(-0.08%)
Jun 08, 2005 7.611 7.636 7.579 7.586 661,003 -0.00(-0.05%)
Jun 07, 2005 7.590 7.617 7.580 7.590 797,632 +0.09(+1.25%)
Jun 06, 2005 7.493 7.521 7.476 7.497 1,004,177 -0.07(-0.96%)
Jun 03, 2005 7.594 7.611 7.552 7.569 708,779 -0.05(-0.65%)
Jun 02, 2005 7.571 7.630 7.563 7.619 829,968 +0.06(+0.73%)
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.