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

Unilever Plc ADR (NY: UL )

54.07 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2004 7.512 7.513 7.468 7.472 520,102 -0.04(-0.58%)
Dec 30, 2004 7.491 7.542 7.483 7.515 389,930 +0.01(+0.18%)
Dec 29, 2004 7.440 7.510 7.440 7.502 884,762 -0.02(-0.30%)
Dec 28, 2004 7.515 7.529 7.500 7.525 392,280 +0.01(+0.13%)
Dec 27, 2004 7.478 7.523 7.470 7.515 519,515 +0.09(+1.15%)
Dec 23, 2004 7.423 7.436 7.392 7.430 642,635 +0.10(+1.31%)
Dec 22, 2004 7.313 7.336 7.298 7.334 704,342 +0.04(+0.54%)
Dec 21, 2004 7.277 7.298 7.245 7.294 421,371 -0.04(-0.49%)
Dec 20, 2004 7.336 7.345 7.268 7.330 820,704 +0.12(+1.73%)
Dec 17, 2004 7.209 7.236 7.190 7.205 677,308 -0.06(-0.81%)
Dec 16, 2004 7.237 7.294 7.224 7.264 789,263 -0.02(-0.26%)
Dec 15, 2004 7.260 7.283 7.232 7.283 794,258 +0.09(+1.24%)
Dec 14, 2004 7.183 7.213 7.164 7.194 419,608 -0.01(-0.16%)
Dec 13, 2004 7.160 7.205 7.135 7.205 878,885 +0.15(+2.17%)
Dec 10, 2004 7.018 7.062 7.007 7.052 685,536 -0.09(-1.19%)
Dec 09, 2004 7.052 7.137 6.995 7.137 1,039,030 +0.04(+0.61%)
Dec 08, 2004 7.084 7.120 7.067 7.094 994,072 -0.01(-0.11%)
Dec 07, 2004 7.137 7.158 7.092 7.101 557,714 -0.00(-0.03%)
Dec 06, 2004 7.096 7.122 7.067 7.103 450,461 -0.03(-0.40%)
Dec 03, 2004 7.141 7.162 7.103 7.132 413,731 +0.00(+0.03%)
Dec 02, 2004 7.139 7.149 7.113 7.130 456,338 +0.04(+0.61%)
Dec 01, 2004 7.011 7.101 7.007 7.086 595,914 +0.09(+1.27%)
Nov 30, 2004 7.035 7.035 6.967 6.997 493,362 -0.05(-0.64%)
Nov 29, 2004 7.082 7.099 7.011 7.043 568,880 -0.02(-0.29%)
Nov 26, 2004 7.009 7.075 7.009 7.063 468,386 +0.12(+1.74%)
Nov 24, 2004 6.918 6.967 6.910 6.942 926,781 +0.04(+0.52%)
Nov 23, 2004 6.899 6.920 6.869 6.907 630,000 +0.01(+0.08%)
Nov 22, 2004 6.850 6.914 6.829 6.901 586,805 +0.04(+0.58%)
Nov 19, 2004 6.916 6.920 6.857 6.861 658,796 -0.03(-0.49%)
Nov 18, 2004 6.908 6.933 6.876 6.895 882,117 +0.02(+0.27%)
Nov 17, 2004 6.869 6.905 6.863 6.876 974,678 +0.01(+0.19%)
Nov 16, 2004 6.831 6.890 6.831 6.863 443,997 -0.01(-0.14%)
Nov 15, 2004 6.873 6.886 6.835 6.873 718,740 -0.01(-0.17%)
Nov 12, 2004 6.808 6.884 6.797 6.884 792,201 +0.08(+1.17%)
Nov 11, 2004 6.742 6.814 6.738 6.804 606,198 +0.09(+1.27%)
Nov 10, 2004 6.716 6.740 6.683 6.719 713,745 +0.05(+0.77%)
Nov 09, 2004 6.682 6.697 6.655 6.668 473,087 -0.07(-1.04%)
Nov 08, 2004 6.717 6.755 6.714 6.738 658,796 -0.00(-0.06%)
Nov 05, 2004 6.680 6.759 6.663 6.742 1,028,157 +0.04(+0.65%)
Nov 04, 2004 6.600 6.699 6.578 6.699 812,476 +0.10(+1.55%)
Nov 03, 2004 6.595 6.617 6.562 6.596 961,455 +0.02(+0.26%)
Nov 02, 2004 6.585 6.634 6.572 6.579 818,941 +0.05(+0.78%)
Nov 01, 2004 6.538 6.553 6.515 6.528 808,363 +0.08(+1.29%)
Oct 29, 2004 6.451 6.457 6.417 6.445 1,404,571 -0.02(-0.26%)
Oct 28, 2004 6.440 6.485 6.402 6.462 897,397 +0.12(+1.82%)
Oct 27, 2004 6.271 6.373 6.239 6.347 1,230,028 -0.03(-0.47%)
Oct 26, 2004 6.324 6.379 6.266 6.377 1,145,401 +0.16(+2.55%)
Oct 25, 2004 6.232 6.235 6.192 6.218 778,978 +0.02(+0.24%)
Oct 22, 2004 6.243 6.260 6.203 6.203 1,331,698 -0.11(-1.77%)
Oct 21, 2004 6.260 6.334 6.252 6.315 866,837 +0.04(+0.60%)
Oct 20, 2004 6.249 6.277 6.222 6.277 1,629,655 -0.02(-0.36%)
Oct 19, 2004 6.303 6.317 6.286 6.300 1,565,009 +0.03(+0.48%)
Oct 18, 2004 6.268 6.286 6.239 6.269 1,250,009 +0.01(+0.15%)
Oct 15, 2004 6.243 6.285 6.224 6.260 1,833,876 +0.03(+0.55%)
Oct 14, 2004 6.226 6.247 6.218 6.226 1,313,185 +0.02(+0.37%)
Oct 13, 2004 6.201 6.216 6.173 6.203 2,072,477 -0.03(-0.42%)
Oct 12, 2004 6.124 6.235 6.116 6.230 2,517,943 -0.03(-0.42%)
Oct 11, 2004 6.243 6.292 6.232 6.256 801,310 -0.04(-0.69%)
Oct 08, 2004 6.303 6.337 6.288 6.300 714,039 +0.04(+0.66%)
Oct 07, 2004 6.294 6.294 6.245 6.258 627,061 -0.01(-0.21%)
Oct 06, 2004 6.256 6.286 6.245 6.271 577,108 -0.00(-0.06%)
Oct 05, 2004 6.286 6.294 6.258 6.275 718,446 +0.02(+0.33%)
Oct 04, 2004 6.294 6.294 6.245 6.254 1,466,866 -0.02(-0.39%)
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.