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: 4:10 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 (%)
May 31, 2005 7.475 7.498 7.451 7.464 1,714,477 -0.22(-2.88%)
May 27, 2005 7.640 7.697 7.629 7.685 1,230,921 +0.01(+0.10%)
May 26, 2005 7.657 7.689 7.612 7.678 987,381 +0.02(+0.25%)
May 25, 2005 7.646 7.665 7.619 7.659 910,999 -0.02(-0.27%)
May 24, 2005 7.668 7.683 7.646 7.680 707,412 -0.05(-0.71%)
May 23, 2005 7.678 7.746 7.661 7.735 1,459,773 +0.11(+1.46%)
May 20, 2005 7.632 7.642 7.576 7.623 2,003,259 +0.09(+1.26%)
May 19, 2005 7.534 7.540 7.504 7.528 1,181,567 -0.07(-0.87%)
May 18, 2005 7.527 7.604 7.498 7.595 1,262,649 -0.14(-1.76%)
May 17, 2005 7.689 7.750 7.687 7.731 693,605 +0.00(+0.05%)
May 16, 2005 7.659 7.727 7.657 7.727 789,670 +0.05(+0.71%)
May 13, 2005 7.699 7.727 7.627 7.672 699,480 -0.02(-0.30%)
May 12, 2005 7.708 7.748 7.682 7.695 892,785 -0.07(-0.88%)
May 11, 2005 7.738 7.784 7.721 7.763 834,911 +0.01(+0.12%)
May 10, 2005 7.753 7.803 7.742 7.753 1,550,256 -0.02(-0.32%)
May 09, 2005 7.680 7.786 7.680 7.778 1,371,934 +0.10(+1.26%)
May 06, 2005 7.736 7.753 7.596 7.682 2,359,315 +0.21(+2.78%)
May 05, 2005 7.519 7.525 7.404 7.474 1,246,491 +0.07(+0.89%)
May 04, 2005 7.345 7.440 7.330 7.407 1,270,581 +0.13(+1.82%)
May 03, 2005 7.250 7.296 7.245 7.275 933,914 +0.02(+0.29%)
May 02, 2005 7.245 7.273 7.228 7.254 1,270,287 +0.00(+0.00%)
Apr 29, 2005 7.252 7.254 7.196 7.254 1,435,096 +0.05(+0.68%)
Apr 28, 2005 7.192 7.256 7.169 7.205 1,694,794 -0.12(-1.68%)
Apr 27, 2005 7.305 7.330 7.279 7.328 1,708,014 -0.03(-0.44%)
Apr 26, 2005 7.368 7.370 7.343 7.360 1,663,947 -0.10(-1.29%)
Apr 25, 2005 7.404 7.457 7.404 7.457 983,856 +0.05(+0.72%)
Apr 22, 2005 7.388 7.432 7.387 7.404 713,582 -0.06(-0.81%)
Apr 21, 2005 7.436 7.477 7.417 7.464 770,868 +0.05(+0.61%)
Apr 20, 2005 7.424 7.481 7.404 7.419 810,234 -0.11(-1.43%)
Apr 19, 2005 7.474 7.549 7.470 7.527 1,157,477 +0.05(+0.73%)
Apr 18, 2005 7.432 7.481 7.432 7.472 828,154 -0.04(-0.50%)
Apr 15, 2005 7.551 7.587 7.508 7.510 586,377 -0.01(-0.13%)
Apr 14, 2005 7.527 7.555 7.496 7.519 626,330 -0.05(-0.67%)
Apr 13, 2005 7.564 7.602 7.549 7.570 515,577 -0.02(-0.25%)
Apr 12, 2005 7.549 7.602 7.508 7.589 651,595 -0.01(-0.12%)
Apr 11, 2005 7.608 7.619 7.574 7.598 391,015 +0.01(+0.12%)
Apr 08, 2005 7.542 7.602 7.542 7.589 563,756 +0.01(+0.10%)
Apr 07, 2005 7.562 7.608 7.559 7.581 832,855 +0.04(+0.48%)
Apr 06, 2005 7.517 7.570 7.517 7.545 1,569,058 +0.00(+0.05%)
Apr 05, 2005 7.534 7.555 7.494 7.542 2,203,320 +0.13(+1.73%)
Apr 04, 2005 7.385 7.436 7.373 7.413 2,226,528 -0.08(-1.01%)
Apr 01, 2005 7.532 7.559 7.479 7.489 5,482,742 -0.08(-1.00%)
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%)
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.