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

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.007 7.009 6.967 6.970 557,521 -0.04(-0.58%)
Dec 30, 2004 6.988 7.036 6.981 7.011 417,983 +0.01(+0.18%)
Dec 29, 2004 6.940 7.006 6.940 6.999 948,416 -0.02(-0.30%)
Dec 28, 2004 7.011 7.023 6.997 7.020 420,503 +0.01(+0.13%)
Dec 27, 2004 6.976 7.018 6.969 7.011 556,891 +0.08(+1.15%)
Dec 23, 2004 6.925 6.937 6.896 6.932 688,869 +0.09(+1.31%)
Dec 22, 2004 6.822 6.843 6.808 6.842 755,016 +0.04(+0.54%)
Dec 21, 2004 6.789 6.808 6.759 6.805 451,686 -0.03(-0.49%)
Dec 20, 2004 6.843 6.852 6.780 6.838 879,750 +0.12(+1.73%)
Dec 17, 2004 6.725 6.750 6.708 6.722 726,037 -0.05(-0.81%)
Dec 16, 2004 6.752 6.805 6.739 6.776 846,046 -0.02(-0.26%)
Dec 15, 2004 6.773 6.794 6.746 6.794 851,401 +0.08(+1.24%)
Dec 14, 2004 6.701 6.729 6.683 6.711 449,797 -0.01(-0.16%)
Dec 13, 2004 6.679 6.722 6.656 6.722 942,116 +0.14(+2.17%)
Dec 10, 2004 6.547 6.588 6.536 6.579 734,857 -0.08(-1.19%)
Dec 09, 2004 6.579 6.658 6.526 6.658 1,113,783 +0.04(+0.61%)
Dec 08, 2004 6.609 6.642 6.593 6.618 1,065,590 -0.01(-0.11%)
Dec 07, 2004 6.658 6.678 6.616 6.625 597,839 -0.00(-0.03%)
Dec 06, 2004 6.619 6.644 6.593 6.626 482,870 -0.03(-0.40%)
Dec 03, 2004 6.662 6.681 6.626 6.653 443,497 +0.00(+0.03%)
Dec 02, 2004 6.660 6.669 6.635 6.651 489,170 +0.04(+0.61%)
Dec 01, 2004 6.540 6.625 6.536 6.611 638,787 +0.08(+1.27%)
Nov 30, 2004 6.563 6.563 6.499 6.528 528,858 -0.04(-0.64%)
Nov 29, 2004 6.607 6.623 6.540 6.570 609,808 -0.02(-0.29%)
Nov 26, 2004 6.538 6.600 6.538 6.589 502,084 +0.11(+1.74%)
Nov 24, 2004 6.454 6.499 6.447 6.477 993,459 +0.03(+0.52%)
Nov 23, 2004 6.436 6.455 6.408 6.443 675,325 +0.01(+0.08%)
Nov 22, 2004 6.390 6.450 6.371 6.438 629,022 +0.04(+0.58%)
Nov 19, 2004 6.452 6.455 6.397 6.401 706,194 -0.03(-0.49%)
Nov 18, 2004 6.445 6.468 6.415 6.432 945,581 +0.02(+0.27%)
Nov 17, 2004 6.408 6.441 6.402 6.415 1,044,801 +0.01(+0.19%)
Nov 16, 2004 6.372 6.427 6.372 6.402 475,940 -0.01(-0.14%)
Nov 15, 2004 6.411 6.424 6.376 6.411 770,450 -0.01(-0.17%)
Nov 12, 2004 6.351 6.422 6.341 6.422 849,196 +0.07(+1.17%)
Nov 11, 2004 6.290 6.357 6.286 6.348 649,811 +0.08(+1.27%)
Nov 10, 2004 6.265 6.288 6.235 6.268 765,096 +0.05(+0.77%)
Nov 09, 2004 6.233 6.247 6.208 6.221 507,124 -0.07(-1.04%)
Nov 08, 2004 6.267 6.302 6.263 6.286 706,194 -0.00(-0.06%)
Nov 05, 2004 6.231 6.305 6.215 6.290 1,102,128 +0.04(+0.65%)
Nov 04, 2004 6.157 6.249 6.136 6.249 870,930 +0.10(+1.55%)
Nov 03, 2004 6.152 6.173 6.122 6.154 1,030,627 +0.02(+0.26%)
Nov 02, 2004 6.143 6.189 6.131 6.138 877,860 +0.05(+0.78%)
Nov 01, 2004 6.099 6.113 6.078 6.090 866,520 +0.08(+1.29%)
Oct 29, 2004 6.018 6.023 5.986 6.013 1,505,623 -0.02(-0.26%)
Oct 28, 2004 6.007 6.050 5.972 6.029 961,960 +0.11(+1.82%)
Oct 27, 2004 5.850 5.946 5.820 5.921 1,318,522 -0.03(-0.47%)
Oct 26, 2004 5.900 5.951 5.845 5.949 1,227,807 +0.15(+2.55%)
Oct 25, 2004 5.813 5.817 5.776 5.801 835,022 +0.01(+0.24%)
Oct 22, 2004 5.824 5.840 5.787 5.787 1,427,507 -0.10(-1.77%)
Oct 21, 2004 5.840 5.909 5.833 5.891 929,202 +0.04(+0.60%)
Oct 20, 2004 5.829 5.856 5.805 5.856 1,746,900 -0.02(-0.36%)
Oct 19, 2004 5.880 5.893 5.864 5.877 1,677,604 +0.03(+0.48%)
Oct 18, 2004 5.847 5.864 5.820 5.849 1,339,941 +0.01(+0.15%)
Oct 15, 2004 5.824 5.863 5.806 5.840 1,965,814 +0.03(+0.55%)
Oct 14, 2004 5.808 5.827 5.801 5.808 1,407,663 +0.02(+0.37%)
Oct 13, 2004 5.785 5.799 5.759 5.787 2,221,581 -0.02(-0.43%)
Oct 12, 2004 5.713 5.817 5.706 5.812 2,699,097 -0.02(-0.42%)
Oct 11, 2004 5.824 5.870 5.813 5.836 858,961 -0.04(-0.69%)
Oct 08, 2004 5.880 5.912 5.866 5.877 765,410 +0.04(+0.66%)
Oct 07, 2004 5.872 5.872 5.826 5.838 672,175 -0.01(-0.21%)
Oct 06, 2004 5.836 5.864 5.826 5.850 618,628 -0.00(-0.06%)
Oct 05, 2004 5.864 5.872 5.838 5.854 770,135 +0.02(+0.33%)
Oct 04, 2004 5.872 5.872 5.826 5.835 1,572,399 -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.