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

Unilever Plc ADR (NY: UL )

48.07 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 23, 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 (%)
Nov 30, 2005 7.512 7.525 7.472 7.483 779,279 +0.03(+0.43%)
Nov 29, 2005 7.449 7.476 7.424 7.451 491,164 -0.01(-0.15%)
Nov 28, 2005 7.464 7.485 7.437 7.462 475,433 +0.01(+0.08%)
Nov 25, 2005 7.464 7.470 7.428 7.456 364,731 -0.02(-0.26%)
Nov 23, 2005 7.451 7.495 7.430 7.476 398,524 +0.02(+0.20%)
Nov 22, 2005 7.384 7.468 7.376 7.460 690,135 +0.05(+0.69%)
Nov 21, 2005 7.460 7.472 7.369 7.409 823,851 -0.02(-0.31%)
Nov 18, 2005 7.462 7.476 7.384 7.432 554,089 -0.03(-0.41%)
Nov 17, 2005 7.428 7.462 7.426 7.462 462,906 +0.06(+0.88%)
Nov 16, 2005 7.392 7.399 7.357 7.397 590,504 -0.18(-2.32%)
Nov 15, 2005 7.598 7.613 7.550 7.573 1,707,422 -0.03(-0.38%)
Nov 14, 2005 7.611 7.624 7.575 7.601 501,360 +0.00(+0.02%)
Nov 11, 2005 7.573 7.600 7.567 7.600 457,371 +0.05(+0.68%)
Nov 10, 2005 7.538 7.573 7.500 7.548 576,520 +0.01(+0.10%)
Nov 09, 2005 7.500 7.544 7.485 7.540 586,717 +0.04(+0.48%)
Nov 08, 2005 7.504 7.521 7.480 7.504 464,071 -0.02(-0.33%)
Nov 07, 2005 7.546 7.546 7.464 7.529 856,478 -0.02(-0.20%)
Nov 04, 2005 7.622 7.624 7.495 7.544 1,202,274 -0.04(-0.55%)
Nov 03, 2005 7.523 7.645 7.512 7.586 1,285,300 -0.27(-3.40%)
Nov 02, 2005 7.838 7.893 7.819 7.853 757,721 +0.07(+0.88%)
Nov 01, 2005 7.847 7.865 7.752 7.785 808,993 +0.04(+0.54%)
Oct 31, 2005 7.727 7.781 7.714 7.743 677,900 +0.00(+0.02%)
Oct 28, 2005 7.746 7.748 7.685 7.741 458,827 +0.05(+0.64%)
Oct 27, 2005 7.750 7.750 7.682 7.691 655,759 -0.01(-0.17%)
Oct 26, 2005 7.720 7.754 7.704 7.704 317,246 +0.02(+0.20%)
Oct 25, 2005 7.676 7.725 7.668 7.689 513,304 -0.03(-0.44%)
Oct 24, 2005 7.659 7.735 7.657 7.723 408,721 +0.09(+1.22%)
Oct 21, 2005 7.725 7.735 7.611 7.630 473,102 -0.07(-0.87%)
Oct 20, 2005 7.714 7.754 7.668 7.697 693,048 -0.02(-0.20%)
Oct 19, 2005 7.647 7.720 7.592 7.712 1,247,720 -0.05(-0.66%)
Oct 18, 2005 7.802 7.805 7.760 7.764 617,014 -0.11(-1.40%)
Oct 17, 2005 7.882 7.901 7.857 7.874 587,591 -0.04(-0.48%)
Oct 14, 2005 7.832 7.914 7.817 7.912 945,913 +0.14(+1.82%)
Oct 13, 2005 7.723 7.771 7.704 7.771 717,810 +0.00(+0.05%)
Oct 12, 2005 7.836 7.847 7.746 7.767 682,852 -0.08(-1.07%)
Oct 11, 2005 7.851 7.867 7.844 7.851 836,377 +0.06(+0.81%)
Oct 10, 2005 7.826 7.826 7.762 7.788 489,999 -0.07(-0.87%)
Oct 07, 2005 7.859 7.867 7.826 7.857 885,902 +0.02(+0.27%)
Oct 06, 2005 7.903 7.903 7.800 7.836 1,590,894 -0.15(-1.89%)
Oct 05, 2005 8.055 8.065 7.987 7.987 1,552,149 -0.11(-1.41%)
Oct 04, 2005 8.122 8.168 8.099 8.101 545,058 +0.06(+0.71%)
Oct 03, 2005 8.017 8.053 8.010 8.044 563,702 -0.01(-0.10%)
Sep 30, 2005 8.017 8.071 7.998 8.052 907,459 -0.04(-0.47%)
Sep 29, 2005 8.025 8.103 8.011 8.090 732,085 +0.01(+0.07%)
Sep 28, 2005 8.088 8.099 8.048 8.084 993,398 +0.03(+0.33%)
Sep 27, 2005 8.053 8.071 8.025 8.057 879,493 -0.07(-0.84%)
Sep 26, 2005 8.097 8.147 8.086 8.126 437,270 +0.10(+1.21%)
Sep 23, 2005 8.029 8.044 7.977 8.029 481,259 +0.03(+0.41%)
Sep 22, 2005 7.981 8.008 7.939 7.996 743,738 -0.02(-0.19%)
Sep 21, 2005 8.084 8.090 7.987 8.011 620,801 -0.04(-0.52%)
Sep 20, 2005 8.090 8.130 8.042 8.053 831,134 -0.05(-0.64%)
Sep 19, 2005 8.177 8.181 8.078 8.105 1,248,011 +0.06(+0.81%)
Sep 16, 2005 8.042 8.067 7.975 8.040 413,382 +0.11(+1.37%)
Sep 15, 2005 7.910 7.954 7.901 7.931 383,958 -0.02(-0.29%)
Sep 14, 2005 8.011 8.027 7.939 7.954 498,156 -0.04(-0.52%)
Sep 13, 2005 7.970 8.023 7.968 7.996 853,274 +0.05(+0.62%)
Sep 12, 2005 7.920 7.971 7.899 7.947 481,842 -0.02(-0.22%)
Sep 09, 2005 7.952 7.973 7.929 7.964 438,726 +0.02(+0.24%)
Sep 08, 2005 7.981 7.992 7.935 7.945 617,596 -0.03(-0.41%)
Sep 07, 2005 7.979 7.994 7.945 7.977 525,831 +0.06(+0.75%)
Sep 06, 2005 7.878 7.935 7.874 7.918 734,707 +0.02(+0.27%)
Sep 02, 2005 7.891 7.914 7.882 7.897 645,854 +0.04(+0.51%)
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.