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 (%)
Mar 31, 2004 7.564 7.623 7.564 7.621 516,752 +0.08(+1.05%)
Mar 30, 2004 7.494 7.553 7.489 7.542 329,910 +0.08(+1.01%)
Mar 29, 2004 7.398 7.472 7.398 7.466 245,890 +0.12(+1.62%)
Mar 26, 2004 7.307 7.375 7.300 7.347 297,301 +0.01(+0.13%)
Mar 25, 2004 7.243 7.343 7.239 7.337 341,955 +0.07(+0.94%)
Mar 24, 2004 7.267 7.328 7.252 7.269 576,094 -0.21(-2.86%)
Mar 23, 2004 7.483 7.502 7.453 7.483 409,523 -0.07(-0.95%)
Mar 22, 2004 7.566 7.596 7.521 7.555 780,563 -0.12(-1.50%)
Mar 19, 2004 7.670 7.687 7.644 7.670 363,988 +0.00(+0.00%)
Mar 18, 2004 7.655 7.691 7.636 7.670 473,273 -0.03(-0.42%)
Mar 17, 2004 7.629 7.706 7.608 7.702 382,202 +0.12(+1.60%)
Mar 16, 2004 7.631 7.655 7.532 7.581 509,701 +0.05(+0.73%)
Mar 15, 2004 7.629 7.632 7.508 7.527 513,520 -0.15(-1.92%)
Mar 12, 2004 7.625 7.678 7.583 7.674 676,860 -0.09(-1.17%)
Mar 11, 2004 7.793 7.820 7.746 7.765 510,876 -0.05(-0.58%)
Mar 10, 2004 7.863 7.871 7.801 7.810 343,424 -0.07(-0.84%)
Mar 09, 2004 7.856 7.926 7.848 7.876 210,343 -0.01(-0.17%)
Mar 08, 2004 7.897 7.939 7.873 7.890 310,815 -0.01(-0.10%)
Mar 05, 2004 7.820 7.910 7.820 7.897 355,762 +0.11(+1.38%)
Mar 04, 2004 7.706 7.839 7.689 7.789 443,601 -0.02(-0.27%)
Mar 03, 2004 7.748 7.829 7.725 7.810 578,151 -0.07(-0.84%)
Mar 02, 2004 7.941 7.971 7.848 7.876 620,455 -0.22(-2.69%)
Mar 01, 2004 8.075 8.158 8.056 8.094 399,241 +0.06(+0.71%)
Feb 27, 2004 8.026 8.077 7.999 8.037 495,306 -0.01(-0.16%)
Feb 26, 2004 8.056 8.060 7.999 8.050 349,299 -0.07(-0.91%)
Feb 25, 2004 8.147 8.175 8.084 8.124 384,259 -0.03(-0.32%)
Feb 24, 2004 8.098 8.207 8.098 8.151 362,519 +0.05(+0.58%)
Feb 23, 2004 8.132 8.139 8.090 8.103 506,176 -0.11(-1.29%)
Feb 20, 2004 8.272 8.291 8.198 8.209 424,506 -0.02(-0.25%)
Feb 19, 2004 8.228 8.255 8.173 8.230 2,444,216 +0.09(+1.09%)
Feb 18, 2004 8.272 8.300 8.130 8.141 1,090,203 +0.06(+0.80%)
Feb 17, 2004 8.062 8.122 8.060 8.077 999,132 +0.08(+1.02%)
Feb 13, 2004 8.084 8.101 7.965 7.996 1,008,533 +0.10(+1.27%)
Feb 12, 2004 7.890 7.941 7.869 7.895 1,199,193 +0.23(+2.96%)
Feb 11, 2004 7.608 7.682 7.578 7.668 479,736 +0.06(+0.77%)
Feb 10, 2004 7.576 7.614 7.576 7.610 224,738 +0.05(+0.60%)
Feb 09, 2004 7.583 7.600 7.542 7.564 360,463 -0.07(-0.92%)
Feb 06, 2004 7.619 7.665 7.596 7.634 608,410 +0.05(+0.70%)
Feb 05, 2004 7.581 7.619 7.570 7.581 788,201 +0.14(+1.93%)
Feb 04, 2004 7.443 7.496 7.415 7.438 1,621,643 +0.01(+0.08%)
Feb 03, 2004 7.388 7.441 7.370 7.432 503,238 +0.09(+1.18%)
Feb 02, 2004 7.298 7.387 7.279 7.345 408,642 -0.04(-0.49%)
Jan 30, 2004 7.364 7.381 7.307 7.381 1,183,036 +0.03(+0.46%)
Jan 29, 2004 7.356 7.379 7.284 7.347 347,243 +0.06(+0.83%)
Jan 28, 2004 7.356 7.381 7.286 7.286 1,162,765 -0.11(-1.48%)
Jan 27, 2004 7.356 7.404 7.319 7.396 527,621 -0.04(-0.56%)
Jan 26, 2004 7.464 7.466 7.409 7.438 360,169 -0.03(-0.35%)
Jan 23, 2004 7.502 7.528 7.451 7.464 318,159 +0.01(+0.13%)
Jan 22, 2004 7.489 7.510 7.419 7.455 529,678 -0.05(-0.66%)
Jan 21, 2004 7.474 7.523 7.432 7.504 986,793 +0.06(+0.76%)
Jan 20, 2004 7.407 7.455 7.388 7.447 1,463,886 +0.17(+2.29%)
Jan 16, 2004 7.330 7.337 7.228 7.281 614,873 -0.09(-1.21%)
Jan 15, 2004 7.364 7.392 7.328 7.370 265,867 +0.01(+0.08%)
Jan 14, 2004 7.354 7.394 7.349 7.364 398,066 -0.01(-0.15%)
Jan 13, 2004 7.441 7.441 7.356 7.375 360,169 -0.09(-1.27%)
Jan 12, 2004 7.432 7.498 7.432 7.470 351,062 +0.02(+0.30%)
Jan 09, 2004 7.441 7.474 7.440 7.447 407,173 +0.03(+0.36%)
Jan 08, 2004 7.388 7.423 7.387 7.421 432,144 +0.18(+2.51%)
Jan 07, 2004 7.224 7.239 7.205 7.239 519,102 +0.01(+0.08%)
Jan 06, 2004 7.213 7.258 7.205 7.233 356,056 +0.06(+0.87%)
Jan 05, 2004 7.148 7.182 7.129 7.171 219,744 +0.05(+0.77%)
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.