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

Unilever Plc ADR (NY: UL )

46.85 +0.16 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2005 7.788 7.859 7.786 7.857 884,736 +0.11(+1.38%)
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%)
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.