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

Unilever Plc ADR (NY: UL )

54.71 +0.64 (+1.18%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 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 (%)
Dec 31, 2004 7.513 7.515 7.470 7.474 519,983 -0.04(-0.58%)
Dec 30, 2004 7.492 7.544 7.485 7.517 389,840 +0.01(+0.18%)
Dec 29, 2004 7.441 7.511 7.441 7.504 884,559 -0.02(-0.30%)
Dec 28, 2004 7.517 7.530 7.502 7.527 392,191 +0.01(+0.13%)
Dec 27, 2004 7.479 7.525 7.472 7.517 519,396 +0.09(+1.15%)
Dec 23, 2004 7.424 7.438 7.394 7.432 642,488 +0.10(+1.31%)
Dec 22, 2004 7.315 7.337 7.300 7.336 704,181 +0.04(+0.54%)
Dec 21, 2004 7.279 7.300 7.247 7.296 421,274 -0.04(-0.49%)
Dec 20, 2004 7.337 7.347 7.269 7.332 820,516 +0.12(+1.73%)
Dec 17, 2004 7.211 7.237 7.192 7.207 677,153 -0.06(-0.81%)
Dec 16, 2004 7.239 7.296 7.226 7.266 789,082 -0.02(-0.26%)
Dec 15, 2004 7.262 7.284 7.233 7.284 794,076 +0.09(+1.24%)
Dec 14, 2004 7.184 7.214 7.165 7.196 419,512 -0.01(-0.16%)
Dec 13, 2004 7.162 7.207 7.137 7.207 878,684 +0.15(+2.17%)
Dec 10, 2004 7.020 7.063 7.008 7.054 685,379 -0.09(-1.19%)
Dec 09, 2004 7.054 7.139 6.997 7.139 1,038,792 +0.04(+0.61%)
Dec 08, 2004 7.086 7.122 7.069 7.095 993,844 -0.01(-0.11%)
Dec 07, 2004 7.139 7.160 7.093 7.103 557,586 -0.00(-0.03%)
Dec 06, 2004 7.097 7.124 7.069 7.105 450,358 -0.03(-0.40%)
Dec 03, 2004 7.143 7.163 7.105 7.133 413,636 +0.00(+0.03%)
Dec 02, 2004 7.141 7.150 7.114 7.131 456,234 +0.04(+0.61%)
Dec 01, 2004 7.012 7.103 7.008 7.088 595,777 +0.09(+1.27%)
Nov 30, 2004 7.037 7.037 6.969 6.999 493,250 -0.05(-0.64%)
Nov 29, 2004 7.084 7.101 7.012 7.044 568,750 -0.02(-0.29%)
Nov 26, 2004 7.010 7.076 7.010 7.065 468,279 +0.12(+1.74%)
Nov 24, 2004 6.919 6.969 6.912 6.944 926,569 +0.04(+0.52%)
Nov 23, 2004 6.901 6.921 6.870 6.908 629,855 +0.01(+0.08%)
Nov 22, 2004 6.851 6.916 6.831 6.902 586,670 +0.04(+0.58%)
Nov 19, 2004 6.918 6.921 6.859 6.863 658,645 -0.03(-0.49%)
Nov 18, 2004 6.910 6.935 6.878 6.897 881,915 +0.02(+0.27%)
Nov 17, 2004 6.870 6.906 6.865 6.878 974,455 +0.01(+0.19%)
Nov 16, 2004 6.832 6.891 6.832 6.865 443,895 -0.01(-0.14%)
Nov 15, 2004 6.874 6.887 6.836 6.874 718,576 -0.01(-0.17%)
Nov 12, 2004 6.810 6.885 6.798 6.885 792,020 +0.08(+1.17%)
Nov 11, 2004 6.744 6.815 6.740 6.806 606,060 +0.09(+1.27%)
Nov 10, 2004 6.717 6.742 6.685 6.721 713,582 +0.05(+0.77%)
Nov 09, 2004 6.683 6.698 6.657 6.670 472,979 -0.07(-1.04%)
Nov 08, 2004 6.719 6.757 6.715 6.740 658,645 -0.00(-0.06%)
Nov 05, 2004 6.681 6.761 6.664 6.744 1,027,922 +0.04(+0.65%)
Nov 04, 2004 6.602 6.700 6.579 6.700 812,290 +0.10(+1.55%)
Nov 03, 2004 6.596 6.619 6.564 6.598 961,235 +0.02(+0.26%)
Nov 02, 2004 6.587 6.636 6.573 6.581 818,753 +0.05(+0.78%)
Nov 01, 2004 6.539 6.555 6.517 6.530 808,177 +0.08(+1.29%)
Oct 29, 2004 6.452 6.458 6.418 6.447 1,404,249 -0.02(-0.26%)
Oct 28, 2004 6.441 6.486 6.403 6.464 897,192 +0.12(+1.82%)
Oct 27, 2004 6.273 6.375 6.241 6.348 1,229,746 -0.03(-0.47%)
Oct 26, 2004 6.326 6.381 6.267 6.379 1,145,139 +0.16(+2.55%)
Oct 25, 2004 6.233 6.237 6.193 6.220 778,800 +0.02(+0.24%)
Oct 22, 2004 6.244 6.261 6.205 6.205 1,331,393 -0.11(-1.77%)
Oct 21, 2004 6.261 6.335 6.254 6.316 866,639 +0.04(+0.60%)
Oct 20, 2004 6.250 6.278 6.224 6.278 1,629,282 -0.02(-0.36%)
Oct 19, 2004 6.305 6.318 6.288 6.301 1,564,651 +0.03(+0.48%)
Oct 18, 2004 6.269 6.288 6.241 6.271 1,249,723 +0.01(+0.15%)
Oct 15, 2004 6.244 6.286 6.225 6.261 1,833,456 +0.03(+0.55%)
Oct 14, 2004 6.227 6.248 6.220 6.227 1,312,885 +0.02(+0.37%)
Oct 13, 2004 6.203 6.218 6.174 6.205 2,072,002 -0.03(-0.42%)
Oct 12, 2004 6.125 6.237 6.118 6.231 2,517,367 -0.03(-0.42%)
Oct 11, 2004 6.244 6.294 6.233 6.258 801,127 -0.04(-0.69%)
Oct 08, 2004 6.305 6.339 6.290 6.301 713,875 +0.04(+0.66%)
Oct 07, 2004 6.295 6.295 6.246 6.260 626,918 -0.01(-0.21%)
Oct 06, 2004 6.258 6.288 6.246 6.273 576,976 -0.00(-0.06%)
Oct 05, 2004 6.288 6.295 6.260 6.277 718,282 +0.02(+0.33%)
Oct 04, 2004 6.295 6.295 6.246 6.256 1,466,530 -0.02(-0.39%)
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.