Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.507 6.513 6.472 6.501 1,392,506 -0.02(-0.26%)
Oct 28, 2004 6.495 6.541 6.457 6.518 889,689 +0.12(+1.82%)
Oct 27, 2004 6.326 6.429 6.293 6.402 1,219,462 -0.03(-0.47%)
Oct 26, 2004 6.379 6.434 6.320 6.432 1,135,562 +0.16(+2.55%)
Oct 25, 2004 6.286 6.289 6.246 6.272 772,287 +0.02(+0.24%)
Oct 22, 2004 6.297 6.314 6.257 6.257 1,320,259 -0.11(-1.77%)
Oct 21, 2004 6.314 6.389 6.307 6.370 859,391 +0.04(+0.60%)
Oct 20, 2004 6.303 6.331 6.276 6.331 1,615,656 -0.02(-0.36%)
Oct 19, 2004 6.358 6.371 6.341 6.354 1,551,566 +0.03(+0.48%)
Oct 18, 2004 6.322 6.341 6.293 6.324 1,239,272 +0.01(+0.15%)
Oct 15, 2004 6.297 6.339 6.278 6.314 1,818,123 +0.03(+0.55%)
Oct 14, 2004 6.280 6.301 6.272 6.280 1,301,906 +0.02(+0.37%)
Oct 13, 2004 6.255 6.270 6.226 6.257 2,054,675 -0.03(-0.43%)
Oct 12, 2004 6.177 6.289 6.169 6.284 2,496,315 -0.03(-0.42%)
Oct 11, 2004 6.297 6.347 6.286 6.310 794,427 -0.04(-0.69%)
Oct 08, 2004 6.358 6.392 6.343 6.354 707,905 +0.04(+0.66%)
Oct 07, 2004 6.348 6.348 6.299 6.312 621,675 -0.01(-0.21%)
Oct 06, 2004 6.310 6.341 6.299 6.326 572,151 -0.00(-0.06%)
Oct 05, 2004 6.341 6.348 6.312 6.329 712,275 +0.02(+0.33%)
Oct 04, 2004 6.348 6.348 6.299 6.308 1,454,266 -0.02(-0.39%)
Oct 01, 2004 6.272 6.345 6.257 6.333 999,516 +0.04(+0.58%)
Sep 30, 2004 6.291 6.305 6.257 6.297 1,018,452 -0.03(-0.54%)
Sep 29, 2004 6.308 6.331 6.272 6.331 1,353,760 -0.05(-0.72%)
Sep 28, 2004 6.308 6.383 6.284 6.377 1,285,009 +0.10(+1.67%)
Sep 27, 2004 6.247 6.299 6.236 6.272 1,036,222 -0.02(-0.36%)
Sep 24, 2004 6.322 6.341 6.293 6.295 633,036 -0.07(-1.11%)
Sep 23, 2004 6.371 6.389 6.343 6.366 1,093,030 -0.03(-0.48%)
Sep 22, 2004 6.446 6.446 6.354 6.396 2,341,333 -0.11(-1.67%)
Sep 21, 2004 6.394 6.522 6.379 6.505 2,386,196 +0.17(+2.68%)
Sep 20, 2004 6.261 6.350 6.223 6.335 2,730,244 -0.35(-5.19%)
Sep 17, 2004 6.686 6.701 6.650 6.682 572,733 +0.04(+0.55%)
Sep 16, 2004 6.608 6.656 6.608 6.646 556,711 +0.01(+0.11%)
Sep 15, 2004 6.675 6.677 6.604 6.638 1,181,008 -0.13(-1.94%)
Sep 14, 2004 6.747 6.789 6.745 6.770 1,062,441 -0.03(-0.50%)
Sep 13, 2004 6.774 6.808 6.747 6.804 1,384,058 +0.04(+0.65%)
Sep 10, 2004 6.743 6.779 6.726 6.760 401,438 +0.08(+1.14%)
Sep 09, 2004 6.690 6.697 6.652 6.684 441,931 -0.00(-0.06%)
Sep 08, 2004 6.678 6.705 6.667 6.688 452,418 -0.05(-0.74%)
Sep 07, 2004 6.713 6.745 6.705 6.738 450,088 +0.05(+0.74%)
Sep 03, 2004 6.667 6.699 6.656 6.688 464,945 -0.01(-0.11%)
Sep 02, 2004 6.665 6.697 6.646 6.696 659,255 +0.00(+0.06%)
Sep 01, 2004 6.675 6.705 6.650 6.692 640,028 +0.05(+0.72%)
Aug 31, 2004 6.610 6.646 6.587 6.644 483,298 +0.07(+1.02%)
Aug 30, 2004 6.606 6.615 6.570 6.577 327,734 -0.01(-0.09%)
Aug 27, 2004 6.585 6.604 6.547 6.583 344,922 +0.03(+0.47%)
Aug 26, 2004 6.543 6.564 6.513 6.553 450,670 +0.01(+0.12%)
Aug 25, 2004 6.511 6.564 6.465 6.545 445,427 -0.04(-0.55%)
Aug 24, 2004 6.596 6.602 6.558 6.581 386,580 -0.00(-0.06%)
Aug 23, 2004 6.596 6.633 6.577 6.585 533,988 -0.00(-0.03%)
Aug 20, 2004 6.554 6.596 6.528 6.587 554,963 -0.04(-0.66%)
Aug 19, 2004 6.585 6.656 6.566 6.631 365,023 +0.01(+0.14%)
Aug 18, 2004 6.524 6.638 6.520 6.621 671,199 -0.04(-0.60%)
Aug 17, 2004 6.705 6.705 6.648 6.661 442,805 +0.00(+0.03%)
Aug 16, 2004 6.574 6.659 6.566 6.659 427,074 +0.07(+1.01%)
Aug 13, 2004 6.591 6.625 6.574 6.593 424,743 +0.03(+0.49%)
Aug 12, 2004 6.570 6.589 6.532 6.560 458,827 -0.00(-0.06%)
Aug 11, 2004 6.532 6.574 6.474 6.564 945,039 -0.07(-1.09%)
Aug 10, 2004 6.615 6.673 6.612 6.636 699,749 -0.01(-0.09%)
Aug 09, 2004 6.625 6.665 6.610 6.642 696,835 +0.00(+0.06%)
Aug 06, 2004 6.673 6.690 6.625 6.638 882,406 -0.03(-0.51%)
Aug 05, 2004 6.678 6.701 6.669 6.673 506,312 -0.08(-1.19%)
Aug 04, 2004 6.694 6.759 6.684 6.753 531,075 +0.01(+0.08%)
Aug 03, 2004 6.743 6.774 6.732 6.747 484,172 -0.04(-0.62%)
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.