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 +0.09 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.017 6.022 5.985 6.011 1,505,968 -0.02(-0.26%)
Oct 28, 2004 6.006 6.048 5.971 6.027 962,181 +0.11(+1.82%)
Oct 27, 2004 5.849 5.944 5.819 5.920 1,318,825 -0.03(-0.47%)
Oct 26, 2004 5.898 5.950 5.844 5.948 1,228,088 +0.15(+2.55%)
Oct 25, 2004 5.812 5.816 5.775 5.800 835,213 +0.01(+0.24%)
Oct 22, 2004 5.823 5.838 5.786 5.786 1,427,834 -0.10(-1.77%)
Oct 21, 2004 5.838 5.907 5.831 5.890 929,415 +0.04(+0.60%)
Oct 20, 2004 5.828 5.854 5.803 5.854 1,747,301 -0.02(-0.36%)
Oct 19, 2004 5.879 5.891 5.863 5.875 1,677,989 +0.03(+0.48%)
Oct 18, 2004 5.846 5.863 5.819 5.847 1,340,248 +0.01(+0.15%)
Oct 15, 2004 5.823 5.861 5.805 5.838 1,966,265 +0.03(+0.55%)
Oct 14, 2004 5.807 5.826 5.800 5.807 1,407,986 +0.02(+0.37%)
Oct 13, 2004 5.784 5.798 5.757 5.786 2,222,091 -0.02(-0.43%)
Oct 12, 2004 5.711 5.816 5.704 5.810 2,699,716 -0.02(-0.42%)
Oct 11, 2004 5.823 5.868 5.812 5.835 859,158 -0.04(-0.69%)
Oct 08, 2004 5.879 5.911 5.865 5.875 765,586 +0.04(+0.66%)
Oct 07, 2004 5.870 5.870 5.824 5.837 672,329 -0.01(-0.21%)
Oct 06, 2004 5.835 5.863 5.824 5.849 618,770 -0.00(-0.06%)
Oct 05, 2004 5.863 5.870 5.837 5.853 770,312 +0.02(+0.33%)
Oct 04, 2004 5.870 5.870 5.824 5.833 1,572,760 -0.02(-0.39%)
Oct 01, 2004 5.800 5.867 5.786 5.856 1,080,957 +0.03(+0.58%)
Sep 30, 2004 5.817 5.830 5.786 5.823 1,101,436 -0.03(-0.54%)
Sep 29, 2004 5.833 5.854 5.800 5.854 1,464,066 -0.04(-0.72%)
Sep 28, 2004 5.833 5.902 5.810 5.897 1,389,712 +0.10(+1.67%)
Sep 27, 2004 5.777 5.824 5.766 5.800 1,120,654 -0.02(-0.36%)
Sep 24, 2004 5.846 5.863 5.819 5.821 684,617 -0.07(-1.11%)
Sep 23, 2004 5.891 5.907 5.865 5.886 1,182,090 -0.03(-0.48%)
Sep 22, 2004 5.960 5.960 5.875 5.914 2,532,106 -0.10(-1.67%)
Sep 21, 2004 5.913 6.031 5.898 6.015 2,580,625 +0.16(+2.68%)
Sep 20, 2004 5.789 5.872 5.754 5.858 2,952,706 -0.32(-5.19%)
Sep 17, 2004 6.182 6.196 6.149 6.179 619,400 +0.03(+0.55%)
Sep 16, 2004 6.110 6.154 6.110 6.145 602,072 +0.01(+0.11%)
Sep 15, 2004 6.172 6.173 6.106 6.138 1,277,237 -0.12(-1.94%)
Sep 14, 2004 6.239 6.278 6.237 6.260 1,149,009 -0.03(-0.50%)
Sep 13, 2004 6.263 6.295 6.239 6.292 1,496,831 +0.04(+0.65%)
Sep 10, 2004 6.235 6.269 6.219 6.251 434,147 +0.07(+1.14%)
Sep 09, 2004 6.186 6.193 6.151 6.181 477,940 -0.00(-0.06%)
Sep 08, 2004 6.175 6.200 6.165 6.184 489,282 -0.05(-0.74%)
Sep 07, 2004 6.207 6.237 6.200 6.230 486,761 +0.05(+0.74%)
Sep 03, 2004 6.165 6.195 6.154 6.184 502,829 -0.01(-0.11%)
Sep 02, 2004 6.163 6.193 6.145 6.191 712,972 +0.00(+0.06%)
Sep 01, 2004 6.172 6.200 6.149 6.188 692,178 +0.04(+0.72%)
Aug 31, 2004 6.112 6.145 6.091 6.144 522,678 +0.06(+1.02%)
Aug 30, 2004 6.108 6.117 6.075 6.082 354,438 -0.01(-0.09%)
Aug 27, 2004 6.089 6.106 6.054 6.087 373,026 +0.03(+0.47%)
Aug 26, 2004 6.050 6.069 6.022 6.059 487,391 +0.01(+0.12%)
Aug 25, 2004 6.020 6.069 5.978 6.052 481,720 -0.03(-0.55%)
Aug 24, 2004 6.099 6.105 6.064 6.085 418,079 -0.00(-0.06%)
Aug 23, 2004 6.099 6.133 6.082 6.089 577,497 -0.00(-0.03%)
Aug 20, 2004 6.061 6.099 6.036 6.091 600,182 -0.04(-0.66%)
Aug 19, 2004 6.089 6.154 6.071 6.131 394,765 +0.01(+0.14%)
Aug 18, 2004 6.032 6.138 6.029 6.122 725,889 -0.04(-0.60%)
Aug 17, 2004 6.200 6.200 6.147 6.159 478,885 +0.00(+0.03%)
Aug 16, 2004 6.078 6.158 6.071 6.158 461,872 +0.06(+1.01%)
Aug 13, 2004 6.094 6.126 6.078 6.096 459,351 +0.03(+0.49%)
Aug 12, 2004 6.075 6.092 6.039 6.066 496,213 -0.00(-0.06%)
Aug 11, 2004 6.039 6.078 5.987 6.069 1,022,042 -0.07(-1.09%)
Aug 10, 2004 6.117 6.170 6.114 6.136 756,764 -0.01(-0.09%)
Aug 09, 2004 6.126 6.163 6.112 6.142 753,614 +0.00(+0.06%)
Aug 06, 2004 6.170 6.186 6.126 6.138 954,305 -0.03(-0.51%)
Aug 05, 2004 6.175 6.196 6.166 6.170 547,567 -0.07(-1.19%)
Aug 04, 2004 6.189 6.249 6.181 6.244 574,347 +0.01(+0.08%)
Aug 03, 2004 6.235 6.263 6.225 6.239 523,623 -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.