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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 7.094 7.094 7.026 7.056 489,237 -0.05(-0.64%)
Nov 29, 2004 7.142 7.159 7.070 7.102 564,123 -0.02(-0.29%)
Nov 26, 2004 7.068 7.134 7.068 7.123 464,469 +0.12(+1.74%)
Nov 24, 2004 6.976 7.026 6.969 7.001 919,031 +0.04(+0.52%)
Nov 23, 2004 6.957 6.978 6.927 6.965 624,731 +0.01(+0.08%)
Nov 22, 2004 6.908 6.972 6.887 6.959 581,897 +0.04(+0.58%)
Nov 19, 2004 6.974 6.978 6.915 6.919 653,287 -0.03(-0.49%)
Nov 18, 2004 6.967 6.991 6.934 6.953 874,740 +0.02(+0.27%)
Nov 17, 2004 6.927 6.963 6.921 6.934 966,527 +0.01(+0.19%)
Nov 16, 2004 6.889 6.948 6.889 6.921 440,284 -0.01(-0.14%)
Nov 15, 2004 6.930 6.944 6.892 6.930 712,730 -0.01(-0.17%)
Nov 12, 2004 6.866 6.942 6.854 6.942 785,576 +0.08(+1.17%)
Nov 11, 2004 6.799 6.871 6.795 6.862 601,129 +0.09(+1.27%)
Nov 10, 2004 6.772 6.797 6.740 6.776 707,776 +0.05(+0.77%)
Nov 09, 2004 6.738 6.753 6.711 6.725 469,131 -0.07(-1.04%)
Nov 08, 2004 6.774 6.812 6.770 6.795 653,287 -0.00(-0.06%)
Nov 05, 2004 6.736 6.816 6.719 6.799 1,019,559 +0.04(+0.65%)
Nov 04, 2004 6.656 6.755 6.633 6.755 805,682 +0.10(+1.55%)
Nov 03, 2004 6.650 6.673 6.618 6.652 953,415 +0.02(+0.26%)
Nov 02, 2004 6.641 6.690 6.627 6.635 812,092 +0.05(+0.78%)
Nov 01, 2004 6.593 6.608 6.570 6.583 801,602 +0.08(+1.29%)
Oct 29, 2004 6.505 6.511 6.471 6.500 1,392,825 -0.02(-0.26%)
Oct 28, 2004 6.494 6.540 6.456 6.517 889,892 +0.12(+1.82%)
Oct 27, 2004 6.324 6.427 6.292 6.400 1,219,741 -0.03(-0.47%)
Oct 26, 2004 6.378 6.433 6.318 6.431 1,135,822 +0.16(+2.55%)
Oct 25, 2004 6.284 6.288 6.244 6.271 772,464 +0.02(+0.24%)
Oct 22, 2004 6.296 6.313 6.256 6.256 1,320,561 -0.11(-1.77%)
Oct 21, 2004 6.313 6.387 6.305 6.368 859,588 +0.04(+0.60%)
Oct 20, 2004 6.301 6.330 6.275 6.330 1,616,026 -0.02(-0.36%)
Oct 19, 2004 6.357 6.370 6.339 6.353 1,551,922 +0.03(+0.48%)
Oct 18, 2004 6.320 6.339 6.292 6.322 1,239,556 +0.01(+0.15%)
Oct 15, 2004 6.296 6.338 6.277 6.313 1,818,540 +0.03(+0.55%)
Oct 14, 2004 6.278 6.299 6.271 6.278 1,302,204 +0.02(+0.37%)
Oct 13, 2004 6.254 6.269 6.225 6.256 2,055,145 -0.03(-0.43%)
Oct 12, 2004 6.175 6.288 6.168 6.282 2,496,886 -0.03(-0.42%)
Oct 11, 2004 6.296 6.345 6.284 6.309 794,609 -0.04(-0.69%)
Oct 08, 2004 6.357 6.391 6.341 6.353 708,068 +0.04(+0.66%)
Oct 07, 2004 6.347 6.347 6.297 6.311 621,817 -0.01(-0.21%)
Oct 06, 2004 6.309 6.339 6.297 6.324 572,282 -0.00(-0.06%)
Oct 05, 2004 6.339 6.347 6.311 6.328 712,438 +0.02(+0.33%)
Oct 04, 2004 6.347 6.347 6.297 6.307 1,454,599 -0.02(-0.39%)
Oct 01, 2004 6.271 6.343 6.256 6.332 999,745 +0.04(+0.58%)
Sep 30, 2004 6.290 6.303 6.256 6.296 1,018,685 -0.03(-0.54%)
Sep 29, 2004 6.307 6.330 6.271 6.330 1,354,070 -0.05(-0.72%)
Sep 28, 2004 6.307 6.381 6.282 6.376 1,285,303 +0.10(+1.67%)
Sep 27, 2004 6.246 6.297 6.235 6.271 1,036,460 -0.02(-0.36%)
Sep 24, 2004 6.320 6.339 6.292 6.294 633,181 -0.07(-1.11%)
Sep 23, 2004 6.370 6.387 6.341 6.364 1,093,280 -0.03(-0.48%)
Sep 22, 2004 6.444 6.444 6.353 6.395 2,341,869 -0.11(-1.67%)
Sep 21, 2004 6.393 6.521 6.378 6.503 2,386,743 +0.17(+2.68%)
Sep 20, 2004 6.259 6.349 6.221 6.334 2,730,869 -0.35(-5.19%)
Sep 17, 2004 6.685 6.700 6.648 6.681 572,864 +0.04(+0.55%)
Sep 16, 2004 6.606 6.654 6.606 6.644 556,838 +0.01(+0.11%)
Sep 15, 2004 6.673 6.675 6.603 6.637 1,181,278 -0.13(-1.94%)
Sep 14, 2004 6.746 6.787 6.744 6.768 1,062,684 -0.03(-0.50%)
Sep 13, 2004 6.772 6.807 6.746 6.803 1,384,375 +0.04(+0.65%)
Sep 10, 2004 6.742 6.778 6.725 6.759 401,529 +0.08(+1.14%)
Sep 09, 2004 6.688 6.696 6.650 6.683 442,032 -0.00(-0.06%)
Sep 08, 2004 6.677 6.704 6.665 6.686 452,522 -0.05(-0.74%)
Sep 07, 2004 6.711 6.744 6.704 6.736 450,191 +0.05(+0.74%)
Sep 03, 2004 6.665 6.698 6.654 6.686 465,052 -0.01(-0.11%)
Sep 02, 2004 6.664 6.696 6.644 6.694 659,406 +0.00(+0.06%)
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.