Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.505 6.511 6.471 6.500 1,392,825 -0.02(-0.26%)
Oct 28, 2004 6.494 6.540 6.456 6.517 889,892 +0.12(+1.82%)
Oct 27, 2004 6.324 6.427 6.292 6.400 1,219,741 -0.03(-0.47%)
Oct 26, 2004 6.378 6.433 6.318 6.431 1,135,822 +0.16(+2.55%)
Oct 25, 2004 6.284 6.288 6.244 6.271 772,464 +0.02(+0.24%)
Oct 22, 2004 6.296 6.313 6.256 6.256 1,320,561 -0.11(-1.77%)
Oct 21, 2004 6.313 6.387 6.305 6.368 859,588 +0.04(+0.60%)
Oct 20, 2004 6.301 6.330 6.275 6.330 1,616,026 -0.02(-0.36%)
Oct 19, 2004 6.357 6.370 6.339 6.353 1,551,922 +0.03(+0.48%)
Oct 18, 2004 6.320 6.339 6.292 6.322 1,239,556 +0.01(+0.15%)
Oct 15, 2004 6.296 6.338 6.277 6.313 1,818,540 +0.03(+0.55%)
Oct 14, 2004 6.278 6.299 6.271 6.278 1,302,204 +0.02(+0.37%)
Oct 13, 2004 6.254 6.269 6.225 6.256 2,055,145 -0.03(-0.43%)
Oct 12, 2004 6.175 6.288 6.168 6.282 2,496,886 -0.03(-0.42%)
Oct 11, 2004 6.296 6.345 6.284 6.309 794,609 -0.04(-0.69%)
Oct 08, 2004 6.357 6.391 6.341 6.353 708,068 +0.04(+0.66%)
Oct 07, 2004 6.347 6.347 6.297 6.311 621,817 -0.01(-0.21%)
Oct 06, 2004 6.309 6.339 6.297 6.324 572,282 -0.00(-0.06%)
Oct 05, 2004 6.339 6.347 6.311 6.328 712,438 +0.02(+0.33%)
Oct 04, 2004 6.347 6.347 6.297 6.307 1,454,599 -0.02(-0.39%)
Oct 01, 2004 6.271 6.343 6.256 6.332 999,745 +0.04(+0.58%)
Sep 30, 2004 6.290 6.303 6.256 6.296 1,018,685 -0.03(-0.54%)
Sep 29, 2004 6.307 6.330 6.271 6.330 1,354,070 -0.05(-0.72%)
Sep 28, 2004 6.307 6.381 6.282 6.376 1,285,303 +0.10(+1.67%)
Sep 27, 2004 6.246 6.297 6.235 6.271 1,036,460 -0.02(-0.36%)
Sep 24, 2004 6.320 6.339 6.292 6.294 633,181 -0.07(-1.11%)
Sep 23, 2004 6.370 6.387 6.341 6.364 1,093,280 -0.03(-0.48%)
Sep 22, 2004 6.444 6.444 6.353 6.395 2,341,869 -0.11(-1.67%)
Sep 21, 2004 6.393 6.521 6.378 6.503 2,386,743 +0.17(+2.68%)
Sep 20, 2004 6.259 6.349 6.221 6.334 2,730,869 -0.35(-5.19%)
Sep 17, 2004 6.685 6.700 6.648 6.681 572,864 +0.04(+0.55%)
Sep 16, 2004 6.606 6.654 6.606 6.644 556,838 +0.01(+0.11%)
Sep 15, 2004 6.673 6.675 6.603 6.637 1,181,278 -0.13(-1.94%)
Sep 14, 2004 6.746 6.787 6.744 6.768 1,062,684 -0.03(-0.50%)
Sep 13, 2004 6.772 6.807 6.746 6.803 1,384,375 +0.04(+0.65%)
Sep 10, 2004 6.742 6.778 6.725 6.759 401,529 +0.08(+1.14%)
Sep 09, 2004 6.688 6.696 6.650 6.683 442,032 -0.00(-0.06%)
Sep 08, 2004 6.677 6.704 6.665 6.686 452,522 -0.05(-0.74%)
Sep 07, 2004 6.711 6.744 6.704 6.736 450,191 +0.05(+0.74%)
Sep 03, 2004 6.665 6.698 6.654 6.686 465,052 -0.01(-0.11%)
Sep 02, 2004 6.664 6.696 6.644 6.694 659,406 +0.00(+0.06%)
Sep 01, 2004 6.673 6.704 6.648 6.690 640,175 +0.05(+0.72%)
Aug 31, 2004 6.608 6.644 6.585 6.643 483,409 +0.07(+1.02%)
Aug 30, 2004 6.604 6.614 6.568 6.576 327,809 -0.01(-0.09%)
Aug 27, 2004 6.583 6.603 6.545 6.582 345,001 +0.03(+0.47%)
Aug 26, 2004 6.542 6.562 6.511 6.551 450,774 +0.01(+0.12%)
Aug 25, 2004 6.509 6.562 6.463 6.543 445,529 -0.04(-0.55%)
Aug 24, 2004 6.595 6.601 6.557 6.580 386,669 -0.00(-0.06%)
Aug 23, 2004 6.595 6.631 6.576 6.583 534,110 -0.00(-0.03%)
Aug 20, 2004 6.553 6.595 6.526 6.585 555,090 -0.04(-0.66%)
Aug 19, 2004 6.583 6.654 6.564 6.629 365,106 +0.01(+0.14%)
Aug 18, 2004 6.522 6.637 6.519 6.620 671,353 -0.04(-0.60%)
Aug 17, 2004 6.704 6.704 6.646 6.660 442,906 +0.00(+0.03%)
Aug 16, 2004 6.572 6.658 6.564 6.658 427,171 +0.07(+1.01%)
Aug 13, 2004 6.589 6.624 6.572 6.591 424,840 +0.03(+0.49%)
Aug 12, 2004 6.568 6.587 6.530 6.559 458,932 -0.00(-0.06%)
Aug 11, 2004 6.530 6.572 6.473 6.562 945,256 -0.07(-1.09%)
Aug 10, 2004 6.614 6.671 6.610 6.635 699,909 -0.01(-0.09%)
Aug 09, 2004 6.624 6.664 6.608 6.641 696,995 +0.00(+0.06%)
Aug 06, 2004 6.671 6.688 6.624 6.637 882,608 -0.03(-0.51%)
Aug 05, 2004 6.677 6.700 6.667 6.671 506,428 -0.08(-1.19%)
Aug 04, 2004 6.692 6.757 6.683 6.751 531,196 +0.01(+0.08%)
Aug 03, 2004 6.742 6.772 6.730 6.746 484,283 -0.04(-0.62%)
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.