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

Unilever Plc ADR (NY: UL )

51.85 +0.35 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2004 7.546 7.558 7.485 7.514 263,643 -0.07(-0.93%)
Jun 30, 2004 7.556 7.605 7.544 7.584 347,543 +0.04(+0.58%)
Jun 29, 2004 7.569 7.571 7.526 7.540 272,383 -0.02(-0.23%)
Jun 28, 2004 7.556 7.609 7.538 7.558 256,943 +0.09(+1.17%)
Jun 25, 2004 7.502 7.502 7.460 7.470 190,231 -0.04(-0.53%)
Jun 24, 2004 7.466 7.523 7.447 7.510 443,970 -0.04(-0.53%)
Jun 23, 2004 7.510 7.550 7.477 7.550 302,389 +0.01(+0.08%)
Jun 22, 2004 7.531 7.552 7.504 7.544 194,309 -0.02(-0.25%)
Jun 21, 2004 7.592 7.607 7.563 7.563 277,627 +0.01(+0.08%)
Jun 18, 2004 7.537 7.586 7.537 7.558 215,284 +0.06(+0.81%)
Jun 17, 2004 7.514 7.525 7.464 7.497 332,977 +0.05(+0.61%)
Jun 16, 2004 7.426 7.451 7.384 7.451 538,358 +0.08(+1.03%)
Jun 15, 2004 7.336 7.401 7.323 7.374 277,044 +0.09(+1.18%)
Jun 14, 2004 7.291 7.308 7.264 7.289 317,538 -0.13(-1.75%)
Jun 10, 2004 7.394 7.437 7.371 7.418 375,801 +0.06(+0.75%)
Jun 09, 2004 7.386 7.411 7.354 7.363 556,711 -0.03(-0.36%)
Jun 08, 2004 7.405 7.407 7.371 7.390 244,416 -0.04(-0.51%)
Jun 07, 2004 7.416 7.443 7.386 7.428 432,317 +0.10(+1.43%)
Jun 04, 2004 7.310 7.331 7.285 7.323 302,098 +0.04(+0.58%)
Jun 03, 2004 7.291 7.325 7.264 7.281 332,686 -0.03(-0.39%)
Jun 02, 2004 7.340 7.355 7.294 7.310 273,840 -0.00(-0.05%)
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.