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, 2005 7.551 7.578 7.530 7.564 960,941 -0.03(-0.45%)
Mar 30, 2005 7.545 7.608 7.545 7.598 1,480,925 +0.18(+2.40%)
Mar 29, 2005 7.379 7.438 7.379 7.421 2,838,758 +0.09(+1.26%)
Mar 28, 2005 7.326 7.375 7.309 7.328 737,965 -0.03(-0.44%)
Mar 24, 2005 7.366 7.394 7.336 7.360 621,923 +0.12(+1.65%)
Mar 23, 2005 7.211 7.258 7.211 7.241 909,824 +0.06(+0.79%)
Mar 22, 2005 7.222 7.281 7.179 7.184 2,846,983 -0.15(-2.04%)
Mar 21, 2005 7.309 7.339 7.300 7.334 930,095 -0.06(-0.79%)
Mar 18, 2005 7.373 7.413 7.360 7.392 1,165,409 -0.02(-0.33%)
Mar 17, 2005 7.396 7.434 7.394 7.417 1,427,751 +0.04(+0.54%)
Mar 16, 2005 7.405 7.413 7.368 7.377 1,418,644 +0.01(+0.13%)
Mar 15, 2005 7.375 7.387 7.356 7.368 2,335,519 -0.02(-0.23%)
Mar 14, 2005 7.354 7.398 7.351 7.385 1,705,957 -0.05(-0.69%)
Mar 11, 2005 7.411 7.464 7.402 7.436 1,552,606 +0.02(+0.23%)
Mar 10, 2005 7.430 7.455 7.392 7.419 1,069,051 +0.07(+1.00%)
Mar 09, 2005 7.364 7.370 7.341 7.345 903,655 -0.04(-0.54%)
Mar 08, 2005 7.394 7.411 7.371 7.385 1,310,241 +0.01(+0.10%)
Mar 07, 2005 7.341 7.398 7.334 7.377 2,050,850 -0.02(-0.33%)
Mar 04, 2005 7.383 7.411 7.373 7.402 2,013,247 +0.02(+0.31%)
Mar 03, 2005 7.353 7.388 7.343 7.379 3,171,606 -0.02(-0.23%)
Mar 02, 2005 7.347 7.451 7.339 7.396 3,655,161 -0.02(-0.25%)
Mar 01, 2005 7.319 7.441 7.313 7.415 3,912,803 +0.08(+1.03%)
Feb 28, 2005 7.336 7.353 7.311 7.339 2,705,677 -0.00(-0.05%)
Feb 25, 2005 7.239 7.362 7.226 7.343 1,709,189 +0.09(+1.28%)
Feb 24, 2005 7.224 7.250 7.186 7.250 1,312,885 -0.04(-0.49%)
Feb 23, 2005 7.262 7.294 7.239 7.286 856,357 +0.03(+0.36%)
Feb 22, 2005 7.271 7.290 7.247 7.260 1,549,375 -0.05(-0.72%)
Feb 18, 2005 7.264 7.332 7.258 7.313 1,739,741 +0.04(+0.60%)
Feb 17, 2005 7.239 7.298 7.235 7.269 1,911,600 +0.00(+0.00%)
Feb 16, 2005 7.254 7.296 7.205 7.269 2,645,159 -0.06(-0.85%)
Feb 15, 2005 7.300 7.332 7.290 7.332 1,102,541 -0.04(-0.56%)
Feb 14, 2005 7.337 7.385 7.320 7.373 849,600 +0.04(+0.49%)
Feb 11, 2005 7.260 7.349 7.230 7.337 1,146,020 -0.00(-0.05%)
Feb 10, 2005 7.222 7.358 7.218 7.341 798,189 +0.01(+0.18%)
Feb 09, 2005 7.332 7.356 7.286 7.328 552,299 -0.03(-0.41%)
Feb 08, 2005 7.326 7.381 7.315 7.358 1,277,044 -0.05(-0.66%)
Feb 07, 2005 7.424 7.447 7.394 7.407 575,507 -0.04(-0.53%)
Feb 04, 2005 7.457 7.472 7.434 7.447 642,488 -0.09(-1.20%)
Feb 03, 2005 7.491 7.540 7.483 7.538 2,313,486 -0.01(-0.08%)
Feb 02, 2005 7.511 7.544 7.487 7.544 1,717,414 +0.26(+3.61%)
Feb 01, 2005 7.214 7.319 7.214 7.281 838,730 +0.04(+0.52%)
Jan 31, 2005 7.290 7.298 7.226 7.243 750,304 +0.05(+0.74%)
Jan 28, 2005 7.169 7.194 7.145 7.190 802,008 +0.10(+1.44%)
Jan 27, 2005 7.061 7.095 7.048 7.088 383,377 +0.01(+0.08%)
Jan 26, 2005 7.027 7.092 7.018 7.082 931,857 +0.16(+2.27%)
Jan 25, 2005 6.969 6.976 6.912 6.925 449,183 -0.02(-0.22%)
Jan 24, 2005 6.980 6.980 6.925 6.940 631,031 -0.04(-0.57%)
Jan 21, 2005 6.986 7.010 6.972 6.980 681,854 -0.02(-0.32%)
Jan 20, 2005 6.912 7.029 6.912 7.003 1,133,094 +0.01(+0.19%)
Jan 19, 2005 7.058 7.058 6.974 6.989 524,977 -0.09(-1.20%)
Jan 18, 2005 6.986 7.090 6.972 7.075 1,867,534 -0.16(-2.22%)
Jan 14, 2005 7.233 7.254 7.218 7.235 272,330 +0.03(+0.37%)
Jan 13, 2005 7.233 7.264 7.194 7.209 304,058 -0.08(-1.09%)
Jan 12, 2005 7.288 7.301 7.247 7.288 381,908 +0.02(+0.23%)
Jan 11, 2005 7.243 7.275 7.241 7.271 581,382 +0.03(+0.44%)
Jan 10, 2005 7.231 7.256 7.220 7.239 362,519 -0.02(-0.23%)
Jan 07, 2005 7.332 7.332 7.226 7.256 594,896 -0.06(-0.88%)
Jan 06, 2005 7.305 7.328 7.286 7.320 947,427 -0.05(-0.72%)
Jan 05, 2005 7.392 7.421 7.371 7.373 563,168 -0.00(-0.05%)
Jan 04, 2005 7.440 7.470 7.356 7.377 803,771 -0.05(-0.69%)
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.