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, 2005 7.510 7.523 7.470 7.481 779,457 +0.03(+0.43%)
Nov 29, 2005 7.447 7.474 7.422 7.449 491,276 -0.01(-0.15%)
Nov 28, 2005 7.462 7.483 7.436 7.461 475,542 +0.01(+0.08%)
Nov 25, 2005 7.462 7.468 7.426 7.455 364,815 -0.02(-0.26%)
Nov 23, 2005 7.449 7.493 7.428 7.474 398,616 +0.02(+0.20%)
Nov 22, 2005 7.382 7.466 7.375 7.459 690,293 +0.05(+0.69%)
Nov 21, 2005 7.459 7.470 7.367 7.407 824,039 -0.02(-0.31%)
Nov 18, 2005 7.461 7.474 7.382 7.430 554,216 -0.03(-0.41%)
Nov 17, 2005 7.426 7.461 7.424 7.461 463,012 +0.06(+0.88%)
Nov 16, 2005 7.390 7.398 7.356 7.396 590,639 -0.18(-2.32%)
Nov 15, 2005 7.596 7.611 7.548 7.571 1,707,813 -0.03(-0.38%)
Nov 14, 2005 7.609 7.623 7.573 7.600 501,475 +0.00(+0.02%)
Nov 11, 2005 7.571 7.598 7.565 7.598 457,476 +0.05(+0.68%)
Nov 10, 2005 7.537 7.571 7.499 7.546 576,652 +0.01(+0.10%)
Nov 09, 2005 7.499 7.543 7.483 7.539 586,851 +0.04(+0.48%)
Nov 08, 2005 7.502 7.520 7.478 7.502 464,177 -0.02(-0.33%)
Nov 07, 2005 7.544 7.544 7.462 7.527 856,674 -0.02(-0.20%)
Nov 04, 2005 7.621 7.623 7.493 7.543 1,202,550 -0.04(-0.55%)
Nov 03, 2005 7.522 7.644 7.510 7.584 1,285,595 -0.27(-3.40%)
Nov 02, 2005 7.836 7.891 7.817 7.851 757,895 +0.07(+0.88%)
Nov 01, 2005 7.846 7.863 7.750 7.783 809,179 +0.04(+0.54%)
Oct 31, 2005 7.726 7.779 7.712 7.741 678,055 +0.00(+0.02%)
Oct 28, 2005 7.745 7.746 7.684 7.739 458,932 +0.05(+0.64%)
Oct 27, 2005 7.748 7.748 7.680 7.689 655,909 -0.01(-0.17%)
Oct 26, 2005 7.718 7.752 7.703 7.703 317,319 +0.02(+0.20%)
Oct 25, 2005 7.674 7.724 7.666 7.687 513,422 -0.03(-0.44%)
Oct 24, 2005 7.657 7.733 7.655 7.722 408,814 +0.09(+1.22%)
Oct 21, 2005 7.724 7.733 7.609 7.628 473,210 -0.07(-0.87%)
Oct 20, 2005 7.712 7.752 7.666 7.695 693,207 -0.02(-0.20%)
Oct 19, 2005 7.645 7.718 7.590 7.710 1,248,006 -0.05(-0.66%)
Oct 18, 2005 7.800 7.804 7.758 7.762 617,155 -0.11(-1.40%)
Oct 17, 2005 7.880 7.899 7.855 7.872 587,725 -0.04(-0.48%)
Oct 14, 2005 7.830 7.912 7.815 7.910 946,130 +0.14(+1.82%)
Oct 13, 2005 7.722 7.769 7.703 7.769 717,975 +0.00(+0.05%)
Oct 12, 2005 7.834 7.846 7.745 7.766 683,008 -0.08(-1.07%)
Oct 11, 2005 7.849 7.865 7.842 7.849 836,569 +0.06(+0.81%)
Oct 10, 2005 7.825 7.825 7.760 7.787 490,111 -0.07(-0.87%)
Oct 07, 2005 7.857 7.865 7.825 7.855 886,104 +0.02(+0.27%)
Oct 06, 2005 7.901 7.901 7.798 7.834 1,591,259 -0.15(-1.89%)
Oct 05, 2005 8.053 8.063 7.985 7.985 1,552,504 -0.11(-1.41%)
Oct 04, 2005 8.120 8.166 8.097 8.099 545,183 +0.06(+0.71%)
Oct 03, 2005 8.015 8.052 8.008 8.042 563,831 -0.01(-0.10%)
Sep 30, 2005 8.015 8.069 7.996 8.050 907,667 -0.04(-0.47%)
Sep 29, 2005 8.023 8.101 8.010 8.088 732,253 +0.01(+0.07%)
Sep 28, 2005 8.086 8.097 8.046 8.082 993,626 +0.03(+0.33%)
Sep 27, 2005 8.052 8.069 8.023 8.055 879,694 -0.07(-0.84%)
Sep 26, 2005 8.095 8.145 8.084 8.124 437,370 +0.10(+1.21%)
Sep 23, 2005 8.027 8.042 7.975 8.027 481,369 +0.03(+0.41%)
Sep 22, 2005 7.979 8.006 7.937 7.994 743,908 -0.02(-0.19%)
Sep 21, 2005 8.082 8.088 7.985 8.010 620,943 -0.04(-0.52%)
Sep 20, 2005 8.088 8.128 8.040 8.052 831,324 -0.05(-0.64%)
Sep 19, 2005 8.175 8.179 8.076 8.103 1,248,297 +0.06(+0.81%)
Sep 16, 2005 8.040 8.065 7.973 8.038 413,476 +0.11(+1.37%)
Sep 15, 2005 7.909 7.952 7.899 7.930 384,046 -0.02(-0.29%)
Sep 14, 2005 8.010 8.025 7.937 7.952 498,270 -0.04(-0.52%)
Sep 13, 2005 7.968 8.021 7.966 7.994 853,469 +0.05(+0.62%)
Sep 12, 2005 7.918 7.970 7.897 7.945 481,952 -0.02(-0.22%)
Sep 09, 2005 7.951 7.971 7.928 7.962 438,827 +0.02(+0.24%)
Sep 08, 2005 7.979 7.991 7.933 7.943 617,738 -0.03(-0.41%)
Sep 07, 2005 7.977 7.992 7.943 7.975 525,951 +0.06(+0.75%)
Sep 06, 2005 7.876 7.933 7.872 7.916 734,875 +0.02(+0.27%)
Sep 02, 2005 7.889 7.912 7.880 7.895 646,002 +0.04(+0.51%)
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.