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

Unilever Plc ADR (NY: UL )

48.07 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2006 7.987 7.945 7.908 7.924 835,795 -0.06(-0.79%)
Feb 27, 2006 7.945 8.011 7.945 7.987 660,129 +0.03(+0.36%)
Feb 24, 2006 7.968 7.985 7.945 7.958 478,055 -0.04(-0.48%)
Feb 23, 2006 8.000 8.011 7.968 7.996 668,577 -0.04(-0.52%)
Feb 22, 2006 7.971 8.048 7.971 8.038 992,816 +0.06(+0.69%)
Feb 21, 2006 7.987 8.011 7.971 7.983 647,602 -0.03(-0.33%)
Feb 17, 2006 7.950 8.038 7.947 8.010 723,345 -0.02(-0.24%)
Feb 16, 2006 7.950 8.029 7.937 8.029 875,123 -0.03(-0.43%)
Feb 15, 2006 8.055 8.118 8.025 8.063 621,966 +0.02(+0.26%)
Feb 14, 2006 7.956 8.050 7.945 8.042 715,771 -0.02(-0.28%)
Feb 13, 2006 8.025 8.093 8.017 8.065 628,084 +0.01(+0.09%)
Feb 10, 2006 8.078 8.084 8.015 8.057 802,002 -0.09(-1.15%)
Feb 09, 2006 8.162 8.181 8.120 8.151 588,173 +0.14(+1.74%)
Feb 08, 2006 7.987 8.038 7.970 8.011 522,626 +0.04(+0.45%)
Feb 07, 2006 7.945 7.996 7.941 7.975 485,629 -0.02(-0.26%)
Feb 06, 2006 8.017 8.036 7.970 7.996 550,884 -0.05(-0.66%)
Feb 03, 2006 8.023 8.086 8.004 8.050 415,421 -0.04(-0.54%)
Feb 02, 2006 8.168 8.185 8.086 8.093 461,449 -0.07(-0.91%)
Feb 01, 2006 8.191 8.215 8.139 8.168 866,674 +0.13(+1.56%)
Jan 31, 2006 8.013 8.078 8.013 8.042 799,962 +0.06(+0.81%)
Jan 30, 2006 7.937 7.990 7.926 7.977 450,088 -0.07(-0.90%)
Jan 27, 2006 7.998 8.052 8.006 8.050 522,335 +0.05(+0.67%)
Jan 26, 2006 7.950 8.006 7.943 7.996 1,405,615 +0.07(+0.87%)
Jan 25, 2006 7.937 7.937 7.891 7.928 396,485 +0.00(+0.00%)
Jan 24, 2006 7.876 7.943 7.867 7.928 764,421 +0.08(+1.04%)
Jan 23, 2006 7.794 7.851 7.781 7.846 402,311 +0.07(+0.91%)
Jan 20, 2006 7.828 7.836 7.758 7.775 927,560 -0.12(-1.47%)
Jan 19, 2006 7.878 7.901 7.859 7.891 341,134 +0.04(+0.51%)
Jan 18, 2006 7.865 7.880 7.790 7.851 647,020 -0.02(-0.31%)
Jan 17, 2006 7.832 7.889 7.832 7.876 597,495 -0.06(-0.77%)
Jan 13, 2006 7.918 7.947 7.895 7.937 787,144 -0.05(-0.60%)
Jan 12, 2006 7.956 7.985 7.926 7.985 1,641,584 +0.00(+0.00%)
Jan 11, 2006 7.901 7.985 7.901 7.985 827,929 +0.13(+1.68%)
Jan 10, 2006 7.788 7.855 7.788 7.853 623,132 +0.06(+0.73%)
Jan 09, 2006 7.796 7.805 7.765 7.796 506,312 -0.04(-0.46%)
Jan 06, 2006 7.796 7.834 7.788 7.832 769,083 +0.11(+1.38%)
Jan 05, 2006 7.714 7.743 7.695 7.725 782,192 -0.03(-0.34%)
Jan 04, 2006 7.754 7.767 7.729 7.752 493,203 -0.05(-0.59%)
Jan 03, 2006 7.718 7.798 7.703 7.798 2,050,014 +0.15(+1.92%)
Dec 30, 2005 7.590 7.655 7.563 7.651 617,888 -0.00(-0.02%)
Dec 29, 2005 7.649 7.680 7.628 7.653 568,364 -0.00(-0.05%)
Dec 28, 2005 7.703 7.714 7.628 7.657 503,691 +0.03(+0.43%)
Dec 27, 2005 7.668 7.693 7.615 7.624 392,989 -0.04(-0.47%)
Dec 23, 2005 7.607 7.680 7.607 7.661 256,361 +0.01(+0.17%)
Dec 22, 2005 7.634 7.651 7.619 7.647 1,010,295 +0.00(+0.03%)
Dec 21, 2005 7.628 7.655 7.609 7.645 516,800 +0.04(+0.48%)
Dec 20, 2005 7.657 7.657 7.590 7.609 720,724 -0.10(-1.31%)
Dec 19, 2005 7.716 7.756 7.693 7.710 912,120 -0.18(-2.27%)
Dec 16, 2005 7.867 7.914 7.865 7.889 616,723 +0.12(+1.55%)
Dec 15, 2005 7.811 7.811 7.746 7.769 500,777 -0.04(-0.51%)
Dec 14, 2005 7.786 7.826 7.783 7.809 619,636 +0.02(+0.32%)
Dec 13, 2005 7.744 7.786 7.733 7.785 574,481 +0.10(+1.37%)
Dec 12, 2005 7.685 7.699 7.662 7.680 345,504 +0.08(+1.00%)
Dec 09, 2005 7.605 7.624 7.586 7.603 344,339 +0.01(+0.08%)
Dec 08, 2005 7.592 7.640 7.559 7.598 757,721 +0.02(+0.28%)
Dec 07, 2005 7.638 7.645 7.567 7.577 599,535 +0.00(+0.00%)
Dec 06, 2005 7.586 7.603 7.565 7.577 665,373 -0.01(-0.15%)
Dec 05, 2005 7.617 7.617 7.571 7.588 574,481 -0.02(-0.28%)
Dec 02, 2005 7.575 7.609 7.538 7.609 603,031 +0.07(+0.96%)
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.