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

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
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, 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.