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

Unilever Plc ADR (NY: UL )

64.40 +0.08 (+0.12%)
Streaming Delayed Price Updated: 3:24 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 (%)
Aug 31, 2004 6.112 6.145 6.091 6.144 522,678 +0.06(+1.02%)
Aug 30, 2004 6.108 6.117 6.075 6.082 354,438 -0.01(-0.09%)
Aug 27, 2004 6.089 6.106 6.054 6.087 373,026 +0.03(+0.47%)
Aug 26, 2004 6.050 6.069 6.022 6.059 487,391 +0.01(+0.12%)
Aug 25, 2004 6.020 6.069 5.978 6.052 481,720 -0.03(-0.55%)
Aug 24, 2004 6.099 6.105 6.064 6.085 418,079 -0.00(-0.06%)
Aug 23, 2004 6.099 6.133 6.082 6.089 577,497 -0.00(-0.03%)
Aug 20, 2004 6.061 6.099 6.036 6.091 600,182 -0.04(-0.66%)
Aug 19, 2004 6.089 6.154 6.071 6.131 394,765 +0.01(+0.14%)
Aug 18, 2004 6.032 6.138 6.029 6.122 725,889 -0.04(-0.60%)
Aug 17, 2004 6.200 6.200 6.147 6.159 478,885 +0.00(+0.03%)
Aug 16, 2004 6.078 6.158 6.071 6.158 461,872 +0.06(+1.01%)
Aug 13, 2004 6.094 6.126 6.078 6.096 459,351 +0.03(+0.49%)
Aug 12, 2004 6.075 6.092 6.039 6.066 496,213 -0.00(-0.06%)
Aug 11, 2004 6.039 6.078 5.987 6.069 1,022,042 -0.07(-1.09%)
Aug 10, 2004 6.117 6.170 6.114 6.136 756,764 -0.01(-0.09%)
Aug 09, 2004 6.126 6.163 6.112 6.142 753,614 +0.00(+0.06%)
Aug 06, 2004 6.170 6.186 6.126 6.138 954,305 -0.03(-0.51%)
Aug 05, 2004 6.175 6.196 6.166 6.170 547,567 -0.07(-1.19%)
Aug 04, 2004 6.189 6.249 6.181 6.244 574,347 +0.01(+0.08%)
Aug 03, 2004 6.235 6.263 6.225 6.239 523,623 -0.04(-0.62%)
Aug 02, 2004 6.232 6.304 6.228 6.278 788,585 -0.04(-0.70%)
Jul 30, 2004 6.279 6.338 6.279 6.322 1,525,186 -0.06(-0.99%)
Jul 29, 2004 6.334 6.410 6.332 6.385 1,017,316 +0.04(+0.56%)
Jul 28, 2004 6.244 6.357 6.200 6.350 1,001,878 -0.23(-3.56%)
Jul 27, 2004 6.553 6.598 6.530 6.584 475,104 +0.05(+0.70%)
Jul 26, 2004 6.570 6.588 6.523 6.539 375,546 -0.01(-0.19%)
Jul 23, 2004 6.602 6.602 6.546 6.551 307,809 -0.07(-1.07%)
Jul 22, 2004 6.616 6.643 6.577 6.621 380,902 +0.03(+0.51%)
Jul 21, 2004 6.644 6.653 6.577 6.588 536,855 -0.09(-1.37%)
Jul 20, 2004 6.695 6.695 6.655 6.680 1,273,141 -0.06(-0.94%)
Jul 19, 2004 6.740 6.771 6.731 6.743 573,087 -0.06(-0.93%)
Jul 16, 2004 6.810 6.822 6.799 6.807 1,205,404 +0.07(+1.05%)
Jul 15, 2004 6.766 6.773 6.736 6.736 958,400 -0.04(-0.60%)
Jul 14, 2004 6.731 6.805 6.731 6.777 1,000,933 +0.03(+0.50%)
Jul 13, 2004 6.798 6.801 6.725 6.743 490,542 -0.10(-1.49%)
Jul 12, 2004 6.824 6.863 6.798 6.845 368,930 -0.01(-0.13%)
Jul 09, 2004 6.856 6.875 6.840 6.854 221,169 -0.02(-0.36%)
Jul 08, 2004 6.842 6.911 6.739 6.879 377,752 +0.03(+0.44%)
Jul 07, 2004 6.822 6.874 6.822 6.849 325,768 -0.00(-0.03%)
Jul 06, 2004 6.817 6.851 6.791 6.851 550,088 -0.07(-1.07%)
Jul 02, 2004 6.911 6.944 6.884 6.925 299,933 -0.02(-0.33%)
Jul 01, 2004 6.978 6.988 6.921 6.948 285,125 -0.07(-0.93%)
Jun 30, 2004 6.986 7.032 6.976 7.013 375,862 +0.04(+0.58%)
Jun 29, 2004 6.999 7.001 6.959 6.972 294,577 -0.02(-0.23%)
Jun 28, 2004 6.986 7.036 6.971 6.988 277,879 +0.08(+1.17%)
Jun 25, 2004 6.937 6.937 6.898 6.907 205,731 -0.04(-0.53%)
Jun 24, 2004 6.904 6.956 6.886 6.944 480,145 -0.04(-0.53%)
Jun 23, 2004 6.944 6.981 6.914 6.981 327,028 +0.01(+0.08%)
Jun 22, 2004 6.963 6.983 6.939 6.976 210,142 -0.02(-0.25%)
Jun 21, 2004 7.020 7.034 6.993 6.993 300,248 +0.01(+0.08%)
Jun 18, 2004 6.969 7.015 6.969 6.988 232,826 +0.06(+0.81%)
Jun 17, 2004 6.948 6.958 6.902 6.932 360,109 +0.04(+0.61%)
Jun 16, 2004 6.866 6.889 6.828 6.889 582,223 +0.07(+1.03%)
Jun 15, 2004 6.784 6.844 6.771 6.819 299,618 +0.08(+1.18%)
Jun 14, 2004 6.741 6.757 6.717 6.740 343,411 -0.12(-1.75%)
Jun 10, 2004 6.837 6.877 6.815 6.859 406,422 +0.05(+0.75%)
Jun 09, 2004 6.829 6.852 6.799 6.808 602,072 -0.02(-0.36%)
Jun 08, 2004 6.847 6.849 6.815 6.833 264,332 -0.04(-0.51%)
Jun 07, 2004 6.858 6.882 6.829 6.868 467,543 +0.10(+1.43%)
Jun 04, 2004 6.759 6.778 6.736 6.771 326,713 +0.04(+0.58%)
Jun 03, 2004 6.741 6.773 6.717 6.732 359,794 -0.03(-0.39%)
Jun 02, 2004 6.787 6.801 6.745 6.759 296,152 -0.00(-0.05%)
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.