Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

52.49 USD +0.39 (+0.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.51 22.67 22.47 22.56 232,700 +0.01(+0.02%)
Oct 28, 2005 22.57 22.57 22.39 22.55 157,500 +0.14(+0.64%)
Oct 27, 2005 22.58 22.58 22.38 22.41 225,100 -0.04(-0.17%)
Oct 26, 2005 22.49 22.59 22.44 22.44 108,900 +0.04(+0.20%)
Oct 25, 2005 22.36 22.51 22.34 22.40 176,200 -0.10(-0.44%)
Oct 24, 2005 22.31 22.53 22.31 22.50 140,300 +0.27(+1.22%)
Oct 21, 2005 22.51 22.53 22.17 22.23 162,400 -0.19(-0.87%)
Oct 20, 2005 22.47 22.59 22.34 22.42 237,900 -0.04(-0.20%)
Oct 19, 2005 22.28 22.49 22.12 22.47 428,300 -0.15(-0.66%)
Oct 18, 2005 22.73 22.74 22.61 22.62 211,800 -0.32(-1.40%)
Oct 17, 2005 22.96 23.02 22.89 22.94 201,700 -0.11(-0.48%)
Oct 14, 2005 22.82 23.06 22.77 23.05 324,700 +0.41(+1.82%)
Oct 13, 2005 22.50 22.64 22.44 22.64 246,400 +0.01(+0.05%)
Oct 12, 2005 22.83 22.86 22.57 22.63 234,400 -0.24(-1.07%)
Oct 11, 2005 22.87 22.92 22.85 22.87 287,100 +0.18(+0.81%)
Oct 10, 2005 22.80 22.80 22.61 22.69 168,200 -0.20(-0.87%)
Oct 07, 2005 22.89 22.92 22.80 22.89 304,100 +0.06(+0.27%)
Oct 06, 2005 23.02 23.02 22.72 22.83 546,100 -0.44(-1.89%)
Oct 05, 2005 23.47 23.49 23.27 23.27 532,800 -0.33(-1.41%)
Oct 04, 2005 23.66 23.79 23.59 23.60 187,100 +0.17(+0.71%)
Oct 03, 2005 23.36 23.46 23.33 23.43 193,500 -0.02(-0.10%)
Sep 30, 2005 23.36 23.51 23.30 23.46 311,500 -0.11(-0.47%)
Sep 29, 2005 23.38 23.61 23.34 23.57 251,300 +0.02(+0.07%)
Sep 28, 2005 23.56 23.59 23.44 23.55 341,000 +0.08(+0.33%)
Sep 27, 2005 23.46 23.51 23.38 23.47 301,900 -0.20(-0.84%)
Sep 26, 2005 23.59 23.73 23.56 23.67 150,100 +0.28(+1.21%)
Sep 23, 2005 23.39 23.43 23.24 23.39 165,200 +0.09(+0.41%)
Sep 22, 2005 23.25 23.33 23.13 23.29 255,300 -0.04(-0.19%)
Sep 21, 2005 23.55 23.57 23.27 23.34 213,100 -0.12(-0.52%)
Sep 20, 2005 23.57 23.68 23.43 23.46 285,300 -0.15(-0.64%)
Sep 19, 2005 23.82 23.83 23.53 23.61 428,400 +0.19(+0.81%)
Sep 16, 2005 23.43 23.50 23.23 23.42 141,900 +0.32(+1.37%)
Sep 15, 2005 23.04 23.17 23.02 23.11 131,800 -0.07(-0.29%)
Sep 14, 2005 23.34 23.38 23.13 23.17 171,000 -0.12(-0.52%)
Sep 13, 2005 23.22 23.37 23.21 23.29 292,900 +0.14(+0.62%)
Sep 12, 2005 23.07 23.22 23.01 23.15 165,400 -0.05(-0.22%)
Sep 09, 2005 23.17 23.23 23.10 23.20 150,600 +0.06(+0.24%)
Sep 08, 2005 23.25 23.28 23.12 23.14 212,000 -0.09(-0.41%)
Sep 07, 2005 23.24 23.29 23.14 23.24 180,500 +0.17(+0.75%)
Sep 06, 2005 22.95 23.12 22.94 23.07 252,200 +0.06(+0.27%)
Sep 02, 2005 22.99 23.06 22.96 23.01 221,700 +0.12(+0.51%)
Sep 01, 2005 22.69 22.89 22.68 22.89 303,700 +0.31(+1.38%)
Aug 31, 2005 22.32 22.58 22.29 22.58 222,400 +0.34(+1.55%)
Aug 30, 2005 22.19 22.26 22.15 22.23 184,400 -0.14(-0.65%)
Aug 29, 2005 22.26 22.39 22.12 22.38 173,200 +0.16(+0.73%)
Aug 26, 2005 22.35 22.39 22.18 22.22 161,000 -0.06(-0.27%)
Aug 25, 2005 22.31 22.37 22.22 22.28 290,200 -0.03(-0.12%)
Aug 24, 2005 22.42 22.43 22.23 22.31 206,500 -0.24(-1.06%)
Aug 23, 2005 22.61 22.61 22.47 22.54 257,300 -0.14(-0.61%)
Aug 22, 2005 22.72 22.83 22.57 22.68 284,400 +0.39(+1.77%)
Aug 19, 2005 22.23 22.33 22.19 22.29 227,300 +0.07(+0.30%)
Aug 18, 2005 22.26 22.32 22.22 22.22 544,900 -0.37(-1.65%)
Aug 17, 2005 22.57 22.63 22.52 22.59 250,000 +0.02(+0.07%)
Aug 16, 2005 22.61 22.69 22.57 22.58 206,200 -0.19(-0.83%)
Aug 15, 2005 22.67 22.80 22.61 22.77 181,600 -0.03(-0.15%)
Aug 12, 2005 22.73 22.85 22.72 22.80 180,400 -0.23(-1.01%)
Aug 11, 2005 23.00 23.05 22.94 23.03 238,000 +0.15(+0.66%)
Aug 10, 2005 22.72 22.98 22.72 22.88 322,700 +0.26(+1.13%)
Aug 09, 2005 22.54 22.71 22.51 22.63 218,600 -0.01(-0.05%)
Aug 08, 2005 22.72 22.74 22.59 22.64 275,200 -0.14(-0.63%)
Aug 05, 2005 22.82 22.86 22.69 22.78 369,400 +0.01(+0.05%)
Aug 04, 2005 22.86 22.92 22.66 22.77 657,100 +0.82(+3.72%)
Aug 03, 2005 21.78 21.96 21.73 21.96 364,800 +0.14(+0.66%)
Aug 02, 2005 21.91 21.91 21.75 21.81 292,600 -0.04(-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.