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 -0.41 (-0.63%)
Streaming Delayed Price Updated: 3:01 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 (%)
Oct 29, 2004 6.018 6.023 5.986 6.013 1,505,623 -0.02(-0.26%)
Oct 28, 2004 6.007 6.050 5.972 6.029 961,960 +0.11(+1.82%)
Oct 27, 2004 5.850 5.946 5.820 5.921 1,318,522 -0.03(-0.47%)
Oct 26, 2004 5.900 5.951 5.845 5.949 1,227,807 +0.15(+2.55%)
Oct 25, 2004 5.813 5.817 5.776 5.801 835,022 +0.01(+0.24%)
Oct 22, 2004 5.824 5.840 5.787 5.787 1,427,507 -0.10(-1.77%)
Oct 21, 2004 5.840 5.909 5.833 5.891 929,202 +0.04(+0.60%)
Oct 20, 2004 5.829 5.856 5.805 5.856 1,746,900 -0.02(-0.36%)
Oct 19, 2004 5.880 5.893 5.864 5.877 1,677,604 +0.03(+0.48%)
Oct 18, 2004 5.847 5.864 5.820 5.849 1,339,941 +0.01(+0.15%)
Oct 15, 2004 5.824 5.863 5.806 5.840 1,965,814 +0.03(+0.55%)
Oct 14, 2004 5.808 5.827 5.801 5.808 1,407,663 +0.02(+0.37%)
Oct 13, 2004 5.785 5.799 5.759 5.787 2,221,581 -0.02(-0.43%)
Oct 12, 2004 5.713 5.817 5.706 5.812 2,699,097 -0.02(-0.42%)
Oct 11, 2004 5.824 5.870 5.813 5.836 858,961 -0.04(-0.69%)
Oct 08, 2004 5.880 5.912 5.866 5.877 765,410 +0.04(+0.66%)
Oct 07, 2004 5.872 5.872 5.826 5.838 672,175 -0.01(-0.21%)
Oct 06, 2004 5.836 5.864 5.826 5.850 618,628 -0.00(-0.06%)
Oct 05, 2004 5.864 5.872 5.838 5.854 770,135 +0.02(+0.33%)
Oct 04, 2004 5.872 5.872 5.826 5.835 1,572,399 -0.02(-0.39%)
Oct 01, 2004 5.801 5.868 5.787 5.857 1,080,709 +0.03(+0.58%)
Sep 30, 2004 5.819 5.831 5.787 5.824 1,101,183 -0.03(-0.54%)
Sep 29, 2004 5.835 5.856 5.801 5.856 1,463,730 -0.04(-0.72%)
Sep 28, 2004 5.835 5.903 5.812 5.898 1,389,394 +0.10(+1.67%)
Sep 27, 2004 5.778 5.826 5.768 5.801 1,120,397 -0.02(-0.36%)
Sep 24, 2004 5.847 5.864 5.820 5.822 684,460 -0.07(-1.11%)
Sep 23, 2004 5.893 5.909 5.866 5.887 1,181,819 -0.03(-0.48%)
Sep 22, 2004 5.962 5.962 5.877 5.916 2,531,525 -0.10(-1.67%)
Sep 21, 2004 5.914 6.032 5.900 6.016 2,580,033 +0.16(+2.68%)
Sep 20, 2004 5.790 5.873 5.755 5.859 2,952,029 -0.32(-5.19%)
Sep 17, 2004 6.184 6.198 6.150 6.180 619,258 +0.03(+0.55%)
Sep 16, 2004 6.111 6.156 6.111 6.147 601,934 +0.01(+0.11%)
Sep 15, 2004 6.173 6.175 6.108 6.140 1,276,944 -0.12(-1.94%)
Sep 14, 2004 6.240 6.279 6.238 6.261 1,148,746 -0.03(-0.50%)
Sep 13, 2004 6.265 6.297 6.240 6.293 1,496,488 +0.04(+0.65%)
Sep 10, 2004 6.237 6.270 6.221 6.253 434,047 +0.07(+1.14%)
Sep 09, 2004 6.187 6.194 6.152 6.182 477,830 -0.00(-0.06%)
Sep 08, 2004 6.177 6.201 6.166 6.185 489,170 -0.05(-0.74%)
Sep 07, 2004 6.208 6.238 6.201 6.231 486,650 +0.05(+0.74%)
Sep 03, 2004 6.166 6.196 6.156 6.185 502,714 -0.01(-0.11%)
Sep 02, 2004 6.164 6.194 6.147 6.193 712,808 +0.00(+0.06%)
Sep 01, 2004 6.173 6.201 6.150 6.189 692,019 +0.04(+0.72%)
Aug 31, 2004 6.113 6.147 6.092 6.145 522,558 +0.06(+1.02%)
Aug 30, 2004 6.110 6.118 6.076 6.083 354,356 -0.01(-0.09%)
Aug 27, 2004 6.090 6.108 6.055 6.088 372,940 +0.03(+0.47%)
Aug 26, 2004 6.051 6.071 6.023 6.060 487,280 +0.01(+0.12%)
Aug 25, 2004 6.021 6.071 5.979 6.053 481,610 -0.03(-0.55%)
Aug 24, 2004 6.101 6.106 6.066 6.087 417,983 -0.00(-0.06%)
Aug 23, 2004 6.101 6.134 6.083 6.090 577,365 -0.00(-0.03%)
Aug 20, 2004 6.062 6.101 6.037 6.092 600,044 -0.04(-0.66%)
Aug 19, 2004 6.090 6.156 6.073 6.133 394,674 +0.01(+0.14%)
Aug 18, 2004 6.034 6.140 6.030 6.124 725,723 -0.04(-0.60%)
Aug 17, 2004 6.201 6.201 6.148 6.161 478,775 +0.00(+0.03%)
Aug 16, 2004 6.080 6.159 6.073 6.159 461,766 +0.06(+1.01%)
Aug 13, 2004 6.096 6.127 6.080 6.097 459,246 +0.03(+0.49%)
Aug 12, 2004 6.076 6.094 6.041 6.067 496,099 -0.00(-0.06%)
Aug 11, 2004 6.041 6.080 5.988 6.071 1,021,807 -0.07(-1.09%)
Aug 10, 2004 6.118 6.171 6.115 6.138 756,591 -0.01(-0.09%)
Aug 09, 2004 6.127 6.164 6.113 6.143 753,441 +0.00(+0.06%)
Aug 06, 2004 6.171 6.187 6.127 6.140 954,086 -0.03(-0.51%)
Aug 05, 2004 6.177 6.198 6.168 6.171 547,442 -0.07(-1.19%)
Aug 04, 2004 6.191 6.251 6.182 6.245 574,215 +0.01(+0.08%)
Aug 03, 2004 6.237 6.265 6.226 6.240 523,503 -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.