Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.083 7.166 7.076 7.166 700,684 +0.11(+1.55%)
Aug 30, 2005 7.045 7.064 7.030 7.057 580,963 -0.05(-0.65%)
Aug 29, 2005 7.066 7.108 7.022 7.103 545,677 +0.05(+0.73%)
Aug 26, 2005 7.094 7.106 7.039 7.052 507,240 -0.02(-0.27%)
Aug 25, 2005 7.082 7.099 7.053 7.071 914,292 -0.01(-0.12%)
Aug 24, 2005 7.115 7.119 7.057 7.080 650,590 -0.08(-1.06%)
Aug 23, 2005 7.177 7.177 7.133 7.156 810,639 -0.04(-0.61%)
Aug 22, 2005 7.210 7.247 7.165 7.200 896,019 +0.13(+1.77%)
Aug 19, 2005 7.055 7.087 7.043 7.075 716,122 +0.02(+0.30%)
Aug 18, 2005 7.064 7.085 7.053 7.053 1,716,741 -0.12(-1.65%)
Aug 17, 2005 7.165 7.184 7.149 7.172 787,640 +0.01(+0.07%)
Aug 16, 2005 7.177 7.203 7.163 7.166 649,645 -0.06(-0.83%)
Aug 15, 2005 7.194 7.237 7.175 7.226 572,142 -0.01(-0.15%)
Aug 12, 2005 7.214 7.253 7.212 7.237 568,361 -0.07(-1.01%)
Aug 11, 2005 7.300 7.316 7.283 7.311 749,833 +0.05(+0.66%)
Aug 10, 2005 7.212 7.295 7.210 7.263 1,016,686 +0.08(+1.13%)
Aug 09, 2005 7.156 7.207 7.145 7.182 688,712 -0.00(-0.05%)
Aug 08, 2005 7.212 7.217 7.170 7.186 867,034 -0.05(-0.63%)
Aug 05, 2005 7.244 7.256 7.201 7.231 1,163,817 +0.00(+0.05%)
Aug 04, 2005 7.254 7.276 7.193 7.228 2,070,234 +0.26(+3.72%)
Aug 03, 2005 6.912 6.971 6.896 6.969 1,149,324 +0.05(+0.66%)
Aug 02, 2005 6.953 6.953 6.904 6.923 921,854 -0.01(-0.20%)
Aug 01, 2005 6.935 6.953 6.904 6.937 1,593,869 +0.05(+0.79%)
Jul 29, 2005 6.912 6.923 6.870 6.882 573,402 -0.04(-0.54%)
Jul 28, 2005 6.852 6.932 6.842 6.919 830,173 +0.11(+1.68%)
Jul 27, 2005 6.794 6.815 6.768 6.805 563,005 -0.02(-0.36%)
Jul 26, 2005 6.822 6.842 6.801 6.829 662,878 +0.03(+0.41%)
Jul 25, 2005 6.833 6.840 6.798 6.801 1,061,424 -0.08(-1.10%)
Jul 22, 2005 6.886 6.888 6.844 6.877 657,837 -0.05(-0.74%)
Jul 21, 2005 6.933 7.001 6.889 6.928 928,155 -0.08(-1.16%)
Jul 20, 2005 7.004 7.025 6.941 7.009 718,643 +0.00(+0.05%)
Jul 19, 2005 6.979 7.006 6.941 7.006 998,728 +0.07(+1.02%)
Jul 18, 2005 6.933 6.946 6.893 6.935 852,857 +0.03(+0.43%)
Jul 15, 2005 6.909 6.925 6.877 6.905 851,911 +0.02(+0.33%)
Jul 14, 2005 6.879 6.893 6.844 6.882 1,023,302 +0.02(+0.23%)
Jul 13, 2005 6.882 6.895 6.837 6.866 687,767 -0.09(-1.29%)
Jul 12, 2005 6.965 6.979 6.921 6.956 633,262 +0.07(+0.95%)
Jul 11, 2005 6.828 6.907 6.819 6.891 603,332 +0.07(+1.09%)
Jul 08, 2005 6.734 6.842 6.734 6.817 948,634 +0.09(+1.28%)
Jul 07, 2005 6.643 6.736 6.639 6.731 1,178,310 -0.07(-0.96%)
Jul 06, 2005 6.815 6.835 6.792 6.796 660,987 -0.03(-0.41%)
Jul 05, 2005 6.778 6.852 6.768 6.824 1,011,330 -0.03(-0.41%)
Jul 01, 2005 6.868 6.907 6.835 6.852 439,503 +0.00(+0.03%)
Jun 30, 2005 6.844 6.882 6.838 6.851 890,033 +0.00(+0.00%)
Jun 29, 2005 6.817 6.861 6.798 6.851 673,905 -0.04(-0.64%)
Jun 28, 2005 6.838 6.895 6.838 6.895 915,238 +0.02(+0.31%)
Jun 27, 2005 6.845 6.874 6.833 6.874 1,088,204 +0.06(+0.85%)
Jun 24, 2005 6.831 6.847 6.815 6.815 751,093 -0.03(-0.44%)
Jun 23, 2005 6.895 6.895 6.842 6.845 709,821 -0.07(-0.97%)
Jun 22, 2005 6.914 6.921 6.881 6.912 1,283,538 -0.03(-0.48%)
Jun 21, 2005 6.916 6.965 6.916 6.946 894,444 +0.04(+0.61%)
Jun 20, 2005 6.868 6.921 6.849 6.904 891,608 -0.08(-1.11%)
Jun 17, 2005 6.995 6.997 6.962 6.981 940,442 +0.03(+0.43%)
Jun 16, 2005 6.925 6.951 6.900 6.951 987,070 +0.03(+0.41%)
Jun 15, 2005 6.935 6.941 6.893 6.923 1,274,717 -0.01(-0.15%)
Jun 14, 2005 6.907 6.935 6.896 6.933 589,470 +0.01(+0.15%)
Jun 13, 2005 6.919 6.926 6.909 6.923 988,016 +0.00(+0.05%)
Jun 10, 2005 6.953 6.953 6.904 6.919 644,604 -0.09(-1.28%)
Jun 09, 2005 7.006 7.029 6.967 7.009 931,306 -0.01(-0.08%)
Jun 08, 2005 7.038 7.060 7.008 7.015 714,862 -0.00(-0.05%)
Jun 07, 2005 7.018 7.043 7.009 7.018 862,623 +0.09(+1.25%)
Jun 06, 2005 6.928 6.955 6.912 6.932 1,085,998 -0.07(-0.96%)
Jun 03, 2005 7.022 7.038 6.983 6.999 766,531 -0.05(-0.65%)
Jun 02, 2005 7.001 7.055 6.993 7.045 897,595 +0.05(+0.73%)
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.