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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2004 6.733 6.795 6.733 6.778 1,422,495 -0.07(-0.99%)
Jul 29, 2004 6.791 6.873 6.789 6.846 948,820 +0.04(+0.56%)
Jul 28, 2004 6.695 6.816 6.648 6.808 934,421 -0.25(-3.56%)
Jul 27, 2004 7.026 7.075 7.001 7.060 443,115 +0.05(+0.70%)
Jul 26, 2004 7.045 7.063 6.994 7.011 350,261 -0.01(-0.19%)
Jul 23, 2004 7.079 7.079 7.018 7.024 287,084 -0.08(-1.07%)
Jul 22, 2004 7.094 7.122 7.051 7.099 355,256 +0.04(+0.51%)
Jul 21, 2004 7.124 7.133 7.052 7.063 500,709 -0.10(-1.37%)
Jul 20, 2004 7.179 7.179 7.135 7.162 1,187,420 -0.07(-0.94%)
Jul 19, 2004 7.226 7.260 7.217 7.230 534,501 -0.07(-0.93%)
Jul 16, 2004 7.302 7.315 7.290 7.298 1,124,244 +0.08(+1.05%)
Jul 15, 2004 7.254 7.262 7.222 7.222 893,871 -0.04(-0.60%)
Jul 14, 2004 7.217 7.296 7.217 7.266 933,540 +0.04(+0.50%)
Jul 13, 2004 7.288 7.292 7.211 7.230 457,514 -0.11(-1.49%)
Jul 12, 2004 7.317 7.358 7.288 7.340 344,090 -0.01(-0.13%)
Jul 09, 2004 7.351 7.372 7.334 7.349 206,278 -0.03(-0.36%)
Jul 08, 2004 7.336 7.409 7.226 7.375 352,318 +0.03(+0.44%)
Jul 07, 2004 7.315 7.370 7.315 7.343 303,834 -0.00(-0.03%)
Jul 06, 2004 7.309 7.345 7.281 7.345 513,050 -0.08(-1.07%)
Jul 02, 2004 7.409 7.445 7.381 7.425 279,738 -0.02(-0.33%)
Jul 01, 2004 7.481 7.493 7.421 7.449 265,928 -0.07(-0.93%)
Jun 30, 2004 7.491 7.540 7.479 7.519 350,555 +0.04(+0.58%)
Jun 29, 2004 7.504 7.506 7.461 7.476 274,743 -0.02(-0.23%)
Jun 28, 2004 7.491 7.544 7.474 7.493 259,169 +0.09(+1.17%)
Jun 25, 2004 7.438 7.438 7.396 7.406 191,879 -0.04(-0.53%)
Jun 24, 2004 7.402 7.459 7.383 7.445 447,817 -0.04(-0.53%)
Jun 23, 2004 7.445 7.485 7.413 7.485 305,009 +0.01(+0.08%)
Jun 22, 2004 7.466 7.487 7.440 7.479 195,993 -0.02(-0.25%)
Jun 21, 2004 7.527 7.542 7.498 7.498 280,032 +0.01(+0.08%)
Jun 18, 2004 7.472 7.521 7.472 7.493 217,150 +0.06(+0.81%)
Jun 17, 2004 7.449 7.461 7.400 7.432 335,862 +0.05(+0.61%)
Jun 16, 2004 7.362 7.387 7.321 7.387 543,022 +0.08(+1.03%)
Jun 15, 2004 7.273 7.338 7.260 7.311 279,445 +0.09(+1.18%)
Jun 14, 2004 7.228 7.245 7.201 7.226 320,289 -0.13(-1.75%)
Jun 10, 2004 7.330 7.374 7.307 7.355 379,057 +0.05(+0.75%)
Jun 09, 2004 7.323 7.347 7.290 7.300 561,534 -0.03(-0.36%)
Jun 08, 2004 7.341 7.343 7.307 7.326 246,534 -0.04(-0.51%)
Jun 07, 2004 7.353 7.379 7.323 7.364 436,063 +0.10(+1.43%)
Jun 04, 2004 7.247 7.268 7.222 7.260 304,715 +0.04(+0.58%)
Jun 03, 2004 7.228 7.262 7.201 7.219 335,569 -0.03(-0.39%)
Jun 02, 2004 7.277 7.292 7.232 7.247 276,212 -0.00(-0.05%)
Jun 01, 2004 7.256 7.260 7.219 7.251 268,866 -0.02(-0.23%)
May 28, 2004 7.270 7.288 7.239 7.268 681,128 +0.22(+3.06%)
May 27, 2004 7.039 7.067 7.012 7.052 355,844 +0.07(+0.95%)
May 26, 2004 6.977 7.014 6.956 6.986 581,515 -0.01(-0.11%)
May 25, 2004 6.965 7.005 6.952 6.994 525,685 +0.05(+0.68%)
May 24, 2004 6.965 6.975 6.920 6.946 192,761 +0.03(+0.46%)
May 21, 2004 6.978 6.978 6.907 6.914 277,975 +0.01(+0.19%)
May 20, 2004 6.912 6.924 6.886 6.901 310,886 -0.07(-1.00%)
May 19, 2004 6.978 7.003 6.965 6.971 499,239 -0.14(-2.02%)
May 18, 2004 7.065 7.115 7.065 7.115 490,130 +0.11(+1.57%)
May 17, 2004 7.005 7.045 6.986 7.005 412,262 +0.01(+0.13%)
May 14, 2004 6.986 7.011 6.965 6.995 664,085 +0.00(+0.00%)
May 13, 2004 6.978 6.995 6.948 6.995 555,363 -0.05(-0.70%)
May 12, 2004 7.046 7.050 6.973 7.045 434,594 -0.05(-0.64%)
May 11, 2004 7.081 7.090 7.041 7.090 492,187 +0.01(+0.11%)
May 10, 2004 7.147 7.156 7.069 7.082 471,030 -0.11(-1.47%)
May 07, 2004 7.241 7.302 7.179 7.188 2,496,493 -0.11(-1.50%)
May 06, 2004 7.357 7.366 7.260 7.298 3,881,376 -0.20(-2.72%)
May 05, 2004 7.485 7.519 7.459 7.502 406,385 +0.03(+0.46%)
May 04, 2004 7.443 7.496 7.428 7.468 405,797 +0.13(+1.83%)
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.