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

Unilever Plc ADR (NY: UL )

50.48 +2.41 (+5.00%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 25, 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 30, 2005 7.588 7.653 7.562 7.649 618,029 -0.00(-0.02%)
Dec 29, 2005 7.647 7.678 7.626 7.651 568,494 -0.00(-0.05%)
Dec 28, 2005 7.701 7.712 7.626 7.655 503,806 +0.03(+0.43%)
Dec 27, 2005 7.666 7.691 7.613 7.623 393,079 -0.04(-0.47%)
Dec 23, 2005 7.605 7.678 7.605 7.659 256,419 +0.01(+0.17%)
Dec 22, 2005 7.632 7.649 7.617 7.645 1,010,526 +0.00(+0.03%)
Dec 21, 2005 7.626 7.653 7.607 7.644 516,918 +0.04(+0.48%)
Dec 20, 2005 7.655 7.655 7.588 7.607 720,889 -0.10(-1.31%)
Dec 19, 2005 7.714 7.754 7.691 7.708 912,329 -0.18(-2.27%)
Dec 16, 2005 7.865 7.912 7.863 7.888 616,864 +0.12(+1.55%)
Dec 15, 2005 7.809 7.809 7.745 7.767 500,892 -0.04(-0.51%)
Dec 14, 2005 7.785 7.825 7.781 7.808 619,778 +0.02(+0.32%)
Dec 13, 2005 7.743 7.785 7.731 7.783 574,613 +0.10(+1.37%)
Dec 12, 2005 7.684 7.697 7.661 7.678 345,583 +0.08(+1.00%)
Dec 09, 2005 7.604 7.623 7.584 7.602 344,418 +0.01(+0.08%)
Dec 08, 2005 7.590 7.638 7.558 7.596 757,895 +0.02(+0.28%)
Dec 07, 2005 7.636 7.644 7.565 7.575 599,672 +0.00(+0.00%)
Dec 06, 2005 7.584 7.602 7.563 7.575 665,525 -0.01(-0.15%)
Dec 05, 2005 7.615 7.615 7.569 7.586 574,613 -0.02(-0.28%)
Dec 02, 2005 7.573 7.607 7.537 7.607 603,169 +0.07(+0.96%)
Dec 01, 2005 7.516 7.537 7.497 7.535 624,148 +0.05(+0.71%)
Nov 30, 2005 7.510 7.523 7.470 7.481 779,457 +0.03(+0.43%)
Nov 29, 2005 7.447 7.474 7.422 7.449 491,276 -0.01(-0.15%)
Nov 28, 2005 7.462 7.483 7.436 7.461 475,542 +0.01(+0.08%)
Nov 25, 2005 7.462 7.468 7.426 7.455 364,815 -0.02(-0.26%)
Nov 23, 2005 7.449 7.493 7.428 7.474 398,616 +0.02(+0.20%)
Nov 22, 2005 7.382 7.466 7.375 7.459 690,293 +0.05(+0.69%)
Nov 21, 2005 7.459 7.470 7.367 7.407 824,039 -0.02(-0.31%)
Nov 18, 2005 7.461 7.474 7.382 7.430 554,216 -0.03(-0.41%)
Nov 17, 2005 7.426 7.461 7.424 7.461 463,012 +0.06(+0.88%)
Nov 16, 2005 7.390 7.398 7.356 7.396 590,639 -0.18(-2.32%)
Nov 15, 2005 7.596 7.611 7.548 7.571 1,707,813 -0.03(-0.38%)
Nov 14, 2005 7.609 7.623 7.573 7.600 501,475 +0.00(+0.02%)
Nov 11, 2005 7.571 7.598 7.565 7.598 457,476 +0.05(+0.68%)
Nov 10, 2005 7.537 7.571 7.499 7.546 576,652 +0.01(+0.10%)
Nov 09, 2005 7.499 7.543 7.483 7.539 586,851 +0.04(+0.48%)
Nov 08, 2005 7.502 7.520 7.478 7.502 464,177 -0.02(-0.33%)
Nov 07, 2005 7.544 7.544 7.462 7.527 856,674 -0.02(-0.20%)
Nov 04, 2005 7.621 7.623 7.493 7.543 1,202,550 -0.04(-0.55%)
Nov 03, 2005 7.522 7.644 7.510 7.584 1,285,595 -0.27(-3.40%)
Nov 02, 2005 7.836 7.891 7.817 7.851 757,895 +0.07(+0.88%)
Nov 01, 2005 7.846 7.863 7.750 7.783 809,179 +0.04(+0.54%)
Oct 31, 2005 7.726 7.779 7.712 7.741 678,055 +0.00(+0.02%)
Oct 28, 2005 7.745 7.746 7.684 7.739 458,932 +0.05(+0.64%)
Oct 27, 2005 7.748 7.748 7.680 7.689 655,909 -0.01(-0.17%)
Oct 26, 2005 7.718 7.752 7.703 7.703 317,319 +0.02(+0.20%)
Oct 25, 2005 7.674 7.724 7.666 7.687 513,422 -0.03(-0.44%)
Oct 24, 2005 7.657 7.733 7.655 7.722 408,814 +0.09(+1.22%)
Oct 21, 2005 7.724 7.733 7.609 7.628 473,210 -0.07(-0.87%)
Oct 20, 2005 7.712 7.752 7.666 7.695 693,207 -0.02(-0.20%)
Oct 19, 2005 7.645 7.718 7.590 7.710 1,248,006 -0.05(-0.66%)
Oct 18, 2005 7.800 7.804 7.758 7.762 617,155 -0.11(-1.40%)
Oct 17, 2005 7.880 7.899 7.855 7.872 587,725 -0.04(-0.48%)
Oct 14, 2005 7.830 7.912 7.815 7.910 946,130 +0.14(+1.82%)
Oct 13, 2005 7.722 7.769 7.703 7.769 717,975 +0.00(+0.05%)
Oct 12, 2005 7.834 7.846 7.745 7.766 683,008 -0.08(-1.07%)
Oct 11, 2005 7.849 7.865 7.842 7.849 836,569 +0.06(+0.81%)
Oct 10, 2005 7.825 7.825 7.760 7.787 490,111 -0.07(-0.87%)
Oct 07, 2005 7.857 7.865 7.825 7.855 886,104 +0.02(+0.27%)
Oct 06, 2005 7.901 7.901 7.798 7.834 1,591,259 -0.15(-1.89%)
Oct 05, 2005 8.053 8.063 7.985 7.985 1,552,504 -0.11(-1.41%)
Oct 04, 2005 8.120 8.166 8.097 8.099 545,183 +0.06(+0.71%)
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.