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 (%)
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%)
Aug 02, 2004 6.739 6.818 6.736 6.789 729,172 -0.05(-0.70%)
Jul 30, 2004 6.791 6.854 6.791 6.837 1,410,276 -0.07(-0.99%)
Jul 29, 2004 6.850 6.932 6.848 6.905 940,670 +0.04(+0.56%)
Jul 28, 2004 6.753 6.875 6.705 6.867 926,395 -0.25(-3.56%)
Jul 27, 2004 7.087 7.136 7.062 7.121 439,309 +0.05(+0.70%)
Jul 26, 2004 7.106 7.125 7.054 7.071 347,252 -0.01(-0.19%)
Jul 23, 2004 7.140 7.140 7.079 7.085 284,618 -0.08(-1.07%)
Jul 22, 2004 7.155 7.184 7.112 7.161 352,205 +0.04(+0.51%)
Jul 21, 2004 7.186 7.195 7.113 7.125 496,408 -0.10(-1.37%)
Jul 20, 2004 7.241 7.241 7.197 7.224 1,177,221 -0.07(-0.94%)
Jul 19, 2004 7.289 7.323 7.279 7.292 529,909 -0.07(-0.93%)
Jul 16, 2004 7.365 7.378 7.354 7.361 1,114,587 +0.08(+1.05%)
Jul 15, 2004 7.317 7.325 7.285 7.285 886,193 -0.04(-0.60%)
Jul 14, 2004 7.279 7.359 7.279 7.329 925,521 +0.04(+0.50%)
Jul 13, 2004 7.352 7.355 7.273 7.292 453,584 -0.11(-1.49%)
Jul 12, 2004 7.380 7.422 7.352 7.403 341,134 -0.01(-0.13%)
Jul 09, 2004 7.415 7.436 7.397 7.413 204,506 -0.03(-0.36%)
Jul 08, 2004 7.399 7.474 7.288 7.439 349,291 +0.03(+0.44%)
Jul 07, 2004 7.378 7.434 7.378 7.407 301,224 -0.00(-0.03%)
Jul 06, 2004 7.373 7.409 7.344 7.409 508,643 -0.08(-1.07%)
Jul 02, 2004 7.474 7.510 7.445 7.489 277,335 -0.02(-0.33%)
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.