Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing 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 7.085 7.168 7.078 7.168 700,524 +0.11(+1.55%)
Aug 30, 2005 7.046 7.066 7.032 7.059 580,830 -0.05(-0.65%)
Aug 29, 2005 7.067 7.110 7.023 7.104 545,552 +0.05(+0.73%)
Aug 26, 2005 7.096 7.108 7.041 7.053 507,124 -0.02(-0.27%)
Aug 25, 2005 7.083 7.101 7.055 7.073 914,083 -0.01(-0.12%)
Aug 24, 2005 7.117 7.120 7.059 7.082 650,441 -0.08(-1.06%)
Aug 23, 2005 7.178 7.178 7.134 7.157 810,453 -0.04(-0.61%)
Aug 22, 2005 7.212 7.249 7.166 7.201 895,814 +0.13(+1.77%)
Aug 19, 2005 7.057 7.089 7.044 7.076 715,958 +0.02(+0.30%)
Aug 18, 2005 7.066 7.087 7.055 7.055 1,716,347 -0.12(-1.65%)
Aug 17, 2005 7.166 7.186 7.150 7.173 787,459 +0.01(+0.07%)
Aug 16, 2005 7.178 7.205 7.164 7.168 649,496 -0.06(-0.83%)
Aug 15, 2005 7.196 7.238 7.177 7.228 572,010 -0.01(-0.15%)
Aug 12, 2005 7.216 7.254 7.214 7.238 568,231 -0.07(-1.01%)
Aug 11, 2005 7.302 7.318 7.284 7.313 749,661 +0.05(+0.66%)
Aug 10, 2005 7.214 7.297 7.212 7.265 1,016,453 +0.08(+1.13%)
Aug 09, 2005 7.157 7.208 7.147 7.184 688,554 -0.00(-0.05%)
Aug 08, 2005 7.214 7.219 7.171 7.187 866,835 -0.05(-0.63%)
Aug 05, 2005 7.246 7.258 7.203 7.233 1,163,550 +0.00(+0.05%)
Aug 04, 2005 7.256 7.277 7.194 7.230 2,069,759 +0.26(+3.72%)
Aug 03, 2005 6.914 6.972 6.898 6.970 1,149,061 +0.05(+0.66%)
Aug 02, 2005 6.955 6.955 6.905 6.925 921,643 -0.01(-0.20%)
Aug 01, 2005 6.937 6.955 6.905 6.939 1,593,503 +0.05(+0.79%)
Jul 29, 2005 6.914 6.925 6.872 6.884 573,270 -0.04(-0.54%)
Jul 28, 2005 6.854 6.933 6.843 6.921 829,982 +0.11(+1.68%)
Jul 27, 2005 6.796 6.817 6.769 6.806 562,876 -0.02(-0.36%)
Jul 26, 2005 6.824 6.843 6.803 6.831 662,726 +0.03(+0.41%)
Jul 25, 2005 6.835 6.842 6.799 6.803 1,061,180 -0.08(-1.10%)
Jul 22, 2005 6.887 6.889 6.845 6.879 657,686 -0.05(-0.74%)
Jul 21, 2005 6.935 7.002 6.891 6.930 927,942 -0.08(-1.16%)
Jul 20, 2005 7.006 7.027 6.942 7.011 718,478 +0.00(+0.05%)
Jul 19, 2005 6.981 7.007 6.942 7.007 998,499 +0.07(+1.02%)
Jul 18, 2005 6.935 6.947 6.895 6.937 852,661 +0.03(+0.43%)
Jul 15, 2005 6.910 6.926 6.879 6.907 851,716 +0.02(+0.33%)
Jul 14, 2005 6.880 6.895 6.845 6.884 1,023,067 +0.02(+0.23%)
Jul 13, 2005 6.884 6.896 6.838 6.868 687,609 -0.09(-1.29%)
Jul 12, 2005 6.967 6.981 6.923 6.958 633,117 +0.07(+0.95%)
Jul 11, 2005 6.829 6.909 6.820 6.893 603,194 +0.07(+1.09%)
Jul 08, 2005 6.736 6.843 6.736 6.819 948,416 +0.09(+1.28%)
Jul 07, 2005 6.644 6.738 6.641 6.732 1,178,039 -0.07(-0.96%)
Jul 06, 2005 6.817 6.836 6.794 6.798 660,836 -0.03(-0.41%)
Jul 05, 2005 6.780 6.854 6.769 6.826 1,011,098 -0.03(-0.41%)
Jul 01, 2005 6.870 6.909 6.836 6.854 439,402 +0.00(+0.03%)
Jun 30, 2005 6.845 6.884 6.840 6.852 889,829 +0.00(+0.00%)
Jun 29, 2005 6.819 6.863 6.799 6.852 673,750 -0.04(-0.64%)
Jun 28, 2005 6.840 6.896 6.840 6.896 915,028 +0.02(+0.31%)
Jun 27, 2005 6.847 6.875 6.835 6.875 1,087,954 +0.06(+0.85%)
Jun 24, 2005 6.833 6.849 6.817 6.817 750,921 -0.03(-0.44%)
Jun 23, 2005 6.896 6.896 6.843 6.847 709,658 -0.07(-0.97%)
Jun 22, 2005 6.916 6.923 6.882 6.914 1,283,244 -0.03(-0.48%)
Jun 21, 2005 6.917 6.967 6.917 6.947 894,239 +0.04(+0.61%)
Jun 20, 2005 6.870 6.923 6.850 6.905 891,404 -0.08(-1.11%)
Jun 17, 2005 6.997 6.999 6.963 6.983 940,227 +0.03(+0.43%)
Jun 16, 2005 6.926 6.953 6.902 6.953 986,844 +0.03(+0.41%)
Jun 15, 2005 6.937 6.942 6.895 6.925 1,274,425 -0.01(-0.15%)
Jun 14, 2005 6.909 6.937 6.898 6.935 589,334 +0.01(+0.15%)
Jun 13, 2005 6.921 6.928 6.910 6.925 987,789 +0.00(+0.05%)
Jun 10, 2005 6.955 6.955 6.905 6.921 644,457 -0.09(-1.28%)
Jun 09, 2005 7.007 7.030 6.969 7.011 931,092 -0.01(-0.08%)
Jun 08, 2005 7.039 7.062 7.009 7.016 714,698 -0.00(-0.05%)
Jun 07, 2005 7.020 7.044 7.011 7.020 862,426 +0.09(+1.25%)
Jun 06, 2005 6.930 6.956 6.914 6.933 1,085,749 -0.07(-0.96%)
Jun 03, 2005 7.023 7.039 6.984 7.000 766,355 -0.05(-0.65%)
Jun 02, 2005 7.002 7.057 6.995 7.046 897,389 +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.