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

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 7.053 7.108 7.053 7.106 554,183 +0.07(+1.05%)
Mar 30, 2004 6.988 7.043 6.983 7.032 353,808 +0.07(+1.01%)
Mar 29, 2004 6.898 6.967 6.898 6.962 263,702 +0.11(+1.62%)
Mar 26, 2004 6.814 6.877 6.807 6.851 318,836 +0.01(+0.13%)
Mar 25, 2004 6.754 6.847 6.750 6.842 366,725 +0.06(+0.94%)
Mar 24, 2004 6.777 6.833 6.762 6.778 617,825 -0.20(-2.86%)
Mar 23, 2004 6.978 6.995 6.949 6.978 439,188 -0.07(-0.95%)
Mar 22, 2004 7.055 7.083 7.013 7.045 837,104 -0.11(-1.50%)
Mar 19, 2004 7.152 7.168 7.127 7.152 390,354 +0.00(+0.00%)
Mar 18, 2004 7.138 7.172 7.120 7.152 507,555 -0.03(-0.42%)
Mar 17, 2004 7.113 7.186 7.094 7.182 409,888 +0.11(+1.60%)
Mar 16, 2004 7.115 7.138 7.023 7.069 546,622 +0.05(+0.73%)
Mar 15, 2004 7.113 7.117 7.001 7.018 550,718 -0.14(-1.92%)
Mar 12, 2004 7.110 7.159 7.071 7.156 725,889 -0.08(-1.17%)
Mar 11, 2004 7.267 7.291 7.223 7.240 547,882 -0.04(-0.58%)
Mar 10, 2004 7.332 7.339 7.274 7.283 368,300 -0.06(-0.84%)
Mar 09, 2004 7.325 7.390 7.318 7.344 225,580 -0.01(-0.17%)
Mar 08, 2004 7.364 7.403 7.341 7.357 333,329 -0.01(-0.10%)
Mar 05, 2004 7.291 7.376 7.291 7.364 381,533 +0.10(+1.38%)
Mar 04, 2004 7.186 7.309 7.170 7.263 475,734 -0.02(-0.27%)
Mar 03, 2004 7.224 7.300 7.203 7.283 620,030 -0.06(-0.84%)
Mar 02, 2004 7.404 7.433 7.318 7.344 665,398 -0.20(-2.69%)
Mar 01, 2004 7.530 7.607 7.512 7.547 428,161 +0.05(+0.71%)
Feb 27, 2004 7.484 7.531 7.459 7.494 531,184 -0.01(-0.16%)
Feb 26, 2004 7.512 7.515 7.459 7.507 374,601 -0.07(-0.91%)
Feb 25, 2004 7.597 7.623 7.538 7.575 412,093 -0.02(-0.32%)
Feb 24, 2004 7.551 7.653 7.551 7.600 388,779 +0.04(+0.58%)
Feb 23, 2004 7.582 7.589 7.544 7.556 542,841 -0.10(-1.29%)
Feb 20, 2004 7.713 7.731 7.644 7.655 455,256 -0.02(-0.25%)
Feb 19, 2004 7.672 7.697 7.621 7.674 2,621,267 +0.08(+1.09%)
Feb 18, 2004 7.713 7.739 7.581 7.591 1,169,173 +0.06(+0.80%)
Feb 17, 2004 7.517 7.574 7.515 7.531 1,071,506 +0.08(+1.02%)
Feb 13, 2004 7.538 7.554 7.427 7.455 1,081,587 +0.09(+1.27%)
Feb 12, 2004 7.357 7.404 7.337 7.362 1,286,059 +0.21(+2.96%)
Feb 11, 2004 7.094 7.163 7.066 7.150 514,486 +0.05(+0.77%)
Feb 10, 2004 7.064 7.099 7.064 7.096 241,017 +0.04(+0.60%)
Feb 09, 2004 7.071 7.087 7.032 7.053 386,573 -0.07(-0.92%)
Feb 06, 2004 7.105 7.147 7.083 7.119 652,481 +0.05(+0.70%)
Feb 05, 2004 7.069 7.105 7.059 7.069 845,295 +0.13(+1.93%)
Feb 04, 2004 6.941 6.990 6.914 6.935 1,739,110 +0.01(+0.08%)
Feb 03, 2004 6.889 6.939 6.872 6.930 539,691 +0.08(+1.18%)
Feb 02, 2004 6.805 6.888 6.787 6.849 438,243 -0.03(-0.49%)
Jan 30, 2004 6.866 6.882 6.814 6.882 1,268,731 +0.03(+0.46%)
Jan 29, 2004 6.859 6.881 6.792 6.851 372,396 +0.06(+0.83%)
Jan 28, 2004 6.859 6.882 6.794 6.794 1,246,992 -0.10(-1.48%)
Jan 27, 2004 6.859 6.904 6.824 6.896 565,840 -0.04(-0.56%)
Jan 26, 2004 6.960 6.962 6.909 6.935 386,258 -0.02(-0.35%)
Jan 23, 2004 6.995 7.020 6.948 6.960 341,205 +0.01(+0.13%)
Jan 22, 2004 6.983 7.002 6.918 6.951 568,046 -0.05(-0.65%)
Jan 21, 2004 6.969 7.015 6.930 6.997 1,058,273 +0.05(+0.76%)
Jan 20, 2004 6.907 6.951 6.889 6.944 1,569,924 +0.16(+2.29%)
Jan 16, 2004 6.835 6.842 6.740 6.789 659,412 -0.08(-1.21%)
Jan 15, 2004 6.866 6.893 6.833 6.872 285,125 +0.01(+0.08%)
Jan 14, 2004 6.858 6.895 6.852 6.866 426,901 -0.01(-0.15%)
Jan 13, 2004 6.939 6.939 6.859 6.877 386,258 -0.09(-1.27%)
Jan 12, 2004 6.930 6.992 6.930 6.965 376,492 +0.02(+0.30%)
Jan 09, 2004 6.939 6.969 6.937 6.944 436,667 +0.02(+0.36%)
Jan 08, 2004 6.889 6.921 6.888 6.919 463,447 +0.17(+2.51%)
Jan 07, 2004 6.736 6.750 6.718 6.750 556,704 +0.01(+0.08%)
Jan 06, 2004 6.725 6.768 6.718 6.745 381,848 +0.06(+0.87%)
Jan 05, 2004 6.665 6.697 6.648 6.687 235,662 +0.05(+0.77%)
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.