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

Unilever Plc ADR (NY: UL )

52.13 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jun 30, 2004 7.554 7.604 7.543 7.583 347,623 +0.04(+0.58%)
Jun 29, 2004 7.567 7.569 7.524 7.539 272,445 -0.02(-0.23%)
Jun 28, 2004 7.554 7.607 7.537 7.556 257,002 +0.09(+1.17%)
Jun 25, 2004 7.501 7.501 7.459 7.468 190,275 -0.04(-0.53%)
Jun 24, 2004 7.464 7.522 7.445 7.508 444,072 -0.04(-0.53%)
Jun 23, 2004 7.508 7.548 7.476 7.548 302,458 +0.01(+0.08%)
Jun 22, 2004 7.529 7.550 7.502 7.543 194,354 -0.02(-0.25%)
Jun 21, 2004 7.590 7.605 7.562 7.562 277,690 +0.01(+0.08%)
Jun 18, 2004 7.535 7.584 7.535 7.556 215,334 +0.06(+0.81%)
Jun 17, 2004 7.512 7.523 7.462 7.495 333,054 +0.05(+0.61%)
Jun 16, 2004 7.424 7.449 7.382 7.449 538,481 +0.08(+1.03%)
Jun 15, 2004 7.335 7.399 7.321 7.373 277,108 +0.09(+1.18%)
Jun 14, 2004 7.289 7.306 7.262 7.287 317,610 -0.13(-1.75%)
Jun 10, 2004 7.392 7.436 7.369 7.417 375,887 +0.06(+0.75%)
Jun 09, 2004 7.384 7.409 7.352 7.361 556,838 -0.03(-0.36%)
Jun 08, 2004 7.403 7.405 7.369 7.388 244,472 -0.04(-0.51%)
Jun 07, 2004 7.415 7.441 7.384 7.426 432,416 +0.10(+1.43%)
Jun 04, 2004 7.308 7.329 7.283 7.321 302,167 +0.04(+0.58%)
Jun 03, 2004 7.289 7.323 7.262 7.279 332,762 -0.03(-0.39%)
Jun 02, 2004 7.338 7.354 7.293 7.308 273,902 -0.00(-0.05%)
Jun 01, 2004 7.318 7.321 7.279 7.312 266,618 -0.02(-0.23%)
May 28, 2004 7.331 7.350 7.300 7.329 675,432 +0.22(+3.06%)
May 27, 2004 7.098 7.127 7.072 7.112 352,868 +0.07(+0.95%)
May 26, 2004 7.035 7.073 7.014 7.045 576,652 -0.01(-0.11%)
May 25, 2004 7.024 7.064 7.011 7.053 521,289 +0.05(+0.68%)
May 24, 2004 7.024 7.033 6.978 7.005 191,149 +0.03(+0.46%)
May 21, 2004 7.037 7.037 6.965 6.972 275,651 +0.01(+0.19%)
May 20, 2004 6.971 6.982 6.944 6.959 308,286 -0.07(-1.00%)
May 19, 2004 7.037 7.062 7.024 7.030 495,064 -0.14(-2.02%)
May 18, 2004 7.125 7.175 7.125 7.175 486,031 +0.11(+1.57%)
May 17, 2004 7.064 7.104 7.045 7.064 408,814 +0.01(+0.13%)
May 14, 2004 7.045 7.070 7.024 7.054 658,532 +0.00(+0.00%)
May 13, 2004 7.037 7.054 7.007 7.054 550,719 -0.05(-0.70%)
May 12, 2004 7.106 7.110 7.032 7.104 430,959 -0.05(-0.64%)
May 11, 2004 7.140 7.150 7.100 7.150 488,071 +0.01(+0.11%)
May 10, 2004 7.207 7.216 7.129 7.142 467,091 -0.11(-1.47%)
May 07, 2004 7.302 7.363 7.239 7.249 2,475,615 -0.11(-1.50%)
May 06, 2004 7.419 7.428 7.321 7.359 3,848,918 -0.21(-2.72%)
May 05, 2004 7.548 7.583 7.522 7.565 402,986 +0.03(+0.46%)
May 04, 2004 7.506 7.560 7.491 7.531 402,404 +0.14(+1.83%)
May 03, 2004 7.359 7.413 7.359 7.396 411,145 +0.06(+0.83%)
Apr 30, 2004 7.323 7.365 7.281 7.335 544,600 -0.01(-0.18%)
Apr 29, 2004 7.318 7.375 7.300 7.348 480,204 +0.08(+1.13%)
Apr 28, 2004 7.226 7.289 7.182 7.266 969,732 -0.52(-6.73%)
Apr 27, 2004 7.760 7.832 7.741 7.790 688,253 +0.08(+1.04%)
Apr 26, 2004 7.748 7.760 7.697 7.710 363,358 +0.01(+0.12%)
Apr 23, 2004 7.691 7.703 7.638 7.701 270,114 -0.18(-2.35%)
Apr 22, 2004 7.727 7.893 7.727 7.886 256,128 +0.09(+1.15%)
Apr 21, 2004 7.712 7.802 7.705 7.796 503,806 +0.18(+2.35%)
Apr 20, 2004 7.642 7.665 7.605 7.617 175,997 -0.08(-0.99%)
Apr 19, 2004 7.649 7.703 7.626 7.693 123,547 +0.04(+0.57%)
Apr 16, 2004 7.617 7.684 7.617 7.649 193,188 +0.08(+1.01%)
Apr 15, 2004 7.512 7.598 7.504 7.573 366,272 +0.01(+0.18%)
Apr 14, 2004 7.483 7.560 7.472 7.560 217,373 +0.02(+0.20%)
Apr 13, 2004 7.565 7.600 7.527 7.544 292,551 -0.07(-0.88%)
Apr 12, 2004 7.579 7.642 7.579 7.611 184,155 +0.01(+0.10%)
Apr 08, 2004 7.668 7.668 7.584 7.604 184,447 -0.07(-0.89%)
Apr 07, 2004 7.605 7.712 7.590 7.672 445,529 +0.08(+1.00%)
Apr 06, 2004 7.554 7.600 7.531 7.596 514,296 +0.04(+0.53%)
Apr 05, 2004 7.478 7.563 7.478 7.556 258,459 -0.04(-0.53%)
Apr 02, 2004 7.583 7.623 7.560 7.596 355,490 -0.05(-0.60%)
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.