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

Unilever Plc ADR (NY: UL )

47.98 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 27, 2004 8.092 8.143 8.065 8.103 491,276 -0.01(-0.16%)
Feb 26, 2004 8.122 8.126 8.065 8.116 346,457 -0.07(-0.91%)
Feb 25, 2004 8.214 8.242 8.151 8.191 381,132 -0.03(-0.32%)
Feb 24, 2004 8.164 8.275 8.164 8.217 359,570 +0.05(+0.58%)
Feb 23, 2004 8.198 8.206 8.156 8.170 502,058 -0.11(-1.29%)
Feb 20, 2004 8.339 8.359 8.265 8.277 421,052 -0.02(-0.25%)
Feb 19, 2004 8.296 8.322 8.240 8.298 2,424,331 +0.09(+1.09%)
Feb 18, 2004 8.339 8.368 8.196 8.208 1,081,333 +0.06(+0.80%)
Feb 17, 2004 8.128 8.189 8.126 8.143 991,003 +0.08(+1.02%)
Feb 13, 2004 8.151 8.168 8.031 8.061 1,000,328 +0.10(+1.27%)
Feb 12, 2004 7.954 8.006 7.933 7.960 1,189,437 +0.23(+2.96%)
Feb 11, 2004 7.670 7.745 7.640 7.731 475,833 +0.06(+0.77%)
Feb 10, 2004 7.638 7.676 7.638 7.672 222,910 +0.05(+0.60%)
Feb 09, 2004 7.645 7.663 7.604 7.626 357,530 -0.07(-0.92%)
Feb 06, 2004 7.682 7.727 7.659 7.697 603,460 +0.05(+0.70%)
Feb 05, 2004 7.644 7.682 7.632 7.644 781,788 +0.14(+1.93%)
Feb 04, 2004 7.504 7.558 7.476 7.499 1,608,450 +0.01(+0.08%)
Feb 03, 2004 7.449 7.502 7.430 7.493 499,144 +0.09(+1.18%)
Feb 02, 2004 7.358 7.447 7.338 7.405 405,317 -0.04(-0.49%)
Jan 30, 2004 7.424 7.441 7.367 7.441 1,173,411 +0.03(+0.46%)
Jan 29, 2004 7.417 7.440 7.344 7.407 344,418 +0.06(+0.83%)
Jan 28, 2004 7.417 7.441 7.346 7.346 1,153,305 -0.11(-1.48%)
Jan 27, 2004 7.417 7.464 7.379 7.457 523,329 -0.04(-0.56%)
Jan 26, 2004 7.525 7.527 7.470 7.499 357,239 -0.03(-0.35%)
Jan 23, 2004 7.563 7.590 7.512 7.525 315,571 +0.01(+0.13%)
Jan 22, 2004 7.550 7.571 7.480 7.516 525,369 -0.05(-0.66%)
Jan 21, 2004 7.535 7.584 7.493 7.565 978,765 +0.06(+0.76%)
Jan 20, 2004 7.468 7.516 7.449 7.508 1,451,976 +0.17(+2.29%)
Jan 16, 2004 7.390 7.398 7.287 7.340 609,870 -0.09(-1.21%)
Jan 15, 2004 7.424 7.453 7.388 7.430 263,704 +0.01(+0.08%)
Jan 14, 2004 7.415 7.455 7.409 7.424 394,828 -0.01(-0.15%)
Jan 13, 2004 7.502 7.502 7.417 7.436 357,239 -0.10(-1.27%)
Jan 12, 2004 7.493 7.560 7.493 7.531 348,206 +0.02(+0.30%)
Jan 09, 2004 7.502 7.535 7.501 7.508 403,861 +0.03(+0.36%)
Jan 08, 2004 7.449 7.483 7.447 7.481 428,628 +0.18(+2.51%)
Jan 07, 2004 7.283 7.298 7.264 7.298 514,879 +0.01(+0.08%)
Jan 06, 2004 7.272 7.318 7.264 7.293 353,159 +0.06(+0.87%)
Jan 05, 2004 7.207 7.241 7.188 7.230 217,956 +0.06(+0.77%)
Jan 02, 2004 7.144 7.213 7.125 7.175 281,478 +0.01(+0.08%)
Dec 31, 2003 7.190 7.234 7.161 7.169 240,684 +0.02(+0.35%)
Dec 30, 2003 7.104 7.159 7.098 7.144 429,794 +0.10(+1.41%)
Dec 29, 2003 7.005 7.045 7.005 7.045 340,338 +0.08(+1.21%)
Dec 26, 2003 6.936 6.978 6.930 6.961 155,600 +0.02(+0.36%)
Dec 24, 2003 6.902 6.959 6.883 6.936 236,022 +0.03(+0.41%)
Dec 23, 2003 6.913 6.923 6.898 6.908 244,764 -0.03(-0.47%)
Dec 22, 2003 6.883 6.944 6.883 6.940 312,365 +0.04(+0.58%)
Dec 19, 2003 6.915 6.929 6.892 6.900 209,506 -0.01(-0.17%)
Dec 18, 2003 6.869 6.908 6.845 6.911 311,200 -0.02(-0.36%)
Dec 17, 2003 6.909 6.957 6.902 6.936 901,839 +0.07(+1.03%)
Dec 16, 2003 6.810 6.866 6.801 6.866 201,930 +0.11(+1.67%)
Dec 15, 2003 6.763 6.791 6.746 6.753 280,313 +0.05(+0.77%)
Dec 12, 2003 6.686 6.728 6.652 6.702 307,703 +0.05(+0.77%)
Dec 11, 2003 6.622 6.660 6.610 6.650 219,705 -0.01(-0.20%)
Dec 10, 2003 6.685 6.711 6.644 6.664 230,777 -0.05(-0.68%)
Dec 09, 2003 6.719 6.725 6.683 6.709 246,221 +0.04(+0.54%)
Dec 08, 2003 6.673 6.681 6.660 6.673 879,403 +0.02(+0.26%)
Dec 05, 2003 6.635 6.692 6.635 6.656 539,355 +0.01(+0.17%)
Dec 04, 2003 6.641 6.644 6.585 6.644 838,609 -0.03(-0.43%)
Dec 03, 2003 6.671 6.681 6.671 6.673 778,583 -0.01(-0.20%)
Dec 02, 2003 6.652 6.715 6.648 6.686 498,561 -0.05(-0.74%)
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.