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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 7.537 7.560 7.512 7.525 1,700,528 -0.22(-2.88%)
May 27, 2005 7.703 7.760 7.691 7.748 1,220,907 +0.01(+0.10%)
May 26, 2005 7.720 7.752 7.674 7.741 979,348 +0.02(+0.25%)
May 25, 2005 7.708 7.727 7.682 7.722 903,588 -0.02(-0.27%)
May 24, 2005 7.731 7.746 7.708 7.743 701,657 -0.06(-0.71%)
May 23, 2005 7.741 7.809 7.724 7.798 1,447,897 +0.11(+1.46%)
May 20, 2005 7.695 7.705 7.638 7.685 1,986,961 +0.10(+1.26%)
May 19, 2005 7.596 7.602 7.565 7.590 1,171,954 -0.07(-0.87%)
May 18, 2005 7.588 7.666 7.560 7.657 1,252,377 -0.14(-1.76%)
May 17, 2005 7.752 7.813 7.750 7.794 687,962 +0.00(+0.05%)
May 16, 2005 7.722 7.790 7.720 7.790 783,245 +0.06(+0.71%)
May 13, 2005 7.762 7.790 7.689 7.735 693,790 -0.02(-0.30%)
May 12, 2005 7.771 7.811 7.745 7.758 885,522 -0.07(-0.88%)
May 11, 2005 7.802 7.848 7.785 7.827 828,119 +0.01(+0.12%)
May 10, 2005 7.817 7.867 7.806 7.817 1,537,644 -0.02(-0.32%)
May 09, 2005 7.743 7.849 7.743 7.842 1,360,772 +0.10(+1.26%)
May 06, 2005 7.800 7.817 7.659 7.745 2,340,121 +0.21(+2.78%)
May 05, 2005 7.581 7.586 7.464 7.535 1,236,350 +0.07(+0.89%)
May 04, 2005 7.405 7.501 7.390 7.468 1,260,244 +0.13(+1.82%)
May 03, 2005 7.310 7.356 7.304 7.335 926,316 +0.02(+0.29%)
May 02, 2005 7.304 7.333 7.287 7.314 1,259,953 +0.00(+0.00%)
Apr 29, 2005 7.312 7.314 7.255 7.314 1,423,420 +0.05(+0.68%)
Apr 28, 2005 7.251 7.316 7.228 7.264 1,681,006 -0.12(-1.68%)
Apr 27, 2005 7.365 7.390 7.338 7.388 1,694,118 -0.03(-0.44%)
Apr 26, 2005 7.428 7.430 7.403 7.420 1,650,410 -0.10(-1.29%)
Apr 25, 2005 7.464 7.518 7.464 7.518 975,851 +0.05(+0.72%)
Apr 22, 2005 7.449 7.493 7.447 7.464 707,776 -0.06(-0.81%)
Apr 21, 2005 7.497 7.539 7.478 7.525 764,596 +0.05(+0.61%)
Apr 20, 2005 7.485 7.543 7.464 7.480 803,642 -0.11(-1.43%)
Apr 19, 2005 7.535 7.611 7.531 7.588 1,148,060 +0.06(+0.73%)
Apr 18, 2005 7.493 7.543 7.493 7.533 821,417 -0.04(-0.50%)
Apr 15, 2005 7.613 7.649 7.569 7.571 581,606 -0.01(-0.13%)
Apr 14, 2005 7.588 7.617 7.558 7.581 621,235 -0.05(-0.67%)
Apr 13, 2005 7.626 7.665 7.611 7.632 511,382 -0.02(-0.25%)
Apr 12, 2005 7.611 7.665 7.569 7.651 646,294 -0.01(-0.12%)
Apr 11, 2005 7.670 7.682 7.636 7.661 387,834 +0.01(+0.12%)
Apr 08, 2005 7.604 7.665 7.604 7.651 559,169 +0.01(+0.10%)
Apr 07, 2005 7.624 7.670 7.621 7.644 826,079 +0.04(+0.48%)
Apr 06, 2005 7.579 7.632 7.579 7.607 1,556,292 +0.00(+0.05%)
Apr 05, 2005 7.596 7.617 7.556 7.604 2,185,395 +0.13(+1.73%)
Apr 04, 2005 7.445 7.497 7.434 7.474 2,208,414 -0.08(-1.01%)
Apr 01, 2005 7.594 7.621 7.541 7.550 5,438,137 -0.08(-1.00%)
Mar 31, 2005 7.613 7.640 7.592 7.626 953,123 -0.03(-0.45%)
Mar 30, 2005 7.607 7.670 7.607 7.661 1,468,876 +0.18(+2.40%)
Mar 29, 2005 7.440 7.499 7.440 7.481 2,815,663 +0.09(+1.26%)
Mar 28, 2005 7.386 7.436 7.369 7.388 731,961 -0.03(-0.44%)
Mar 24, 2005 7.426 7.455 7.396 7.420 616,864 +0.12(+1.65%)
Mar 23, 2005 7.270 7.318 7.270 7.300 902,422 +0.06(+0.79%)
Mar 22, 2005 7.281 7.340 7.237 7.243 2,823,822 -0.15(-2.04%)
Mar 21, 2005 7.369 7.399 7.359 7.394 922,528 -0.06(-0.79%)
Mar 18, 2005 7.434 7.474 7.420 7.453 1,155,928 -0.02(-0.33%)
Mar 17, 2005 7.457 7.495 7.455 7.478 1,416,136 +0.04(+0.54%)
Mar 16, 2005 7.466 7.474 7.428 7.438 1,407,103 +0.01(+0.13%)
Mar 15, 2005 7.436 7.447 7.417 7.428 2,316,518 -0.02(-0.23%)
Mar 14, 2005 7.415 7.459 7.411 7.445 1,692,078 -0.05(-0.69%)
Mar 11, 2005 7.472 7.525 7.462 7.497 1,539,975 +0.02(+0.23%)
Mar 10, 2005 7.491 7.516 7.453 7.480 1,060,353 +0.07(+1.00%)
Mar 09, 2005 7.424 7.430 7.401 7.405 896,303 -0.04(-0.54%)
Mar 08, 2005 7.455 7.472 7.432 7.445 1,299,581 +0.01(+0.10%)
Mar 07, 2005 7.401 7.459 7.394 7.438 2,034,165 -0.02(-0.33%)
Mar 04, 2005 7.443 7.472 7.434 7.462 1,996,868 +0.02(+0.31%)
Mar 03, 2005 7.413 7.449 7.403 7.440 3,145,803 -0.02(-0.23%)
Mar 02, 2005 7.407 7.512 7.399 7.457 3,625,425 -0.02(-0.25%)
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.