Unilever Plc ADR (NY: UL )

54.70 +0.63 (+1.17%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.339 7.381 7.334 7.347 829,917 +0.00(+0.00%)
Jun 29, 2005 7.311 7.358 7.290 7.347 628,387 -0.05(-0.64%)
Jun 28, 2005 7.334 7.394 7.334 7.394 853,419 +0.02(+0.31%)
Jun 27, 2005 7.341 7.371 7.328 7.371 1,014,702 +0.06(+0.85%)
Jun 24, 2005 7.326 7.343 7.309 7.309 700,362 -0.03(-0.44%)
Jun 23, 2005 7.394 7.394 7.337 7.341 661,877 -0.07(-0.97%)
Jun 22, 2005 7.415 7.423 7.379 7.413 1,196,843 -0.04(-0.48%)
Jun 21, 2005 7.417 7.470 7.417 7.449 834,030 +0.05(+0.61%)
Jun 20, 2005 7.366 7.423 7.345 7.404 831,386 -0.08(-1.11%)
Jun 17, 2005 7.502 7.504 7.466 7.487 876,921 +0.03(+0.43%)
Jun 16, 2005 7.426 7.455 7.400 7.455 920,400 +0.03(+0.41%)
Jun 15, 2005 7.438 7.443 7.392 7.424 1,188,618 -0.01(-0.15%)
Jun 14, 2005 7.407 7.438 7.396 7.436 549,655 +0.01(+0.15%)
Jun 13, 2005 7.421 7.428 7.409 7.424 921,281 +0.00(+0.05%)
Jun 10, 2005 7.457 7.457 7.404 7.421 601,065 -0.10(-1.28%)
Jun 09, 2005 7.513 7.538 7.472 7.517 868,402 -0.01(-0.08%)
Jun 08, 2005 7.547 7.572 7.515 7.523 666,577 -0.00(-0.05%)
Jun 07, 2005 7.527 7.553 7.517 7.527 804,358 +0.09(+1.25%)
Jun 06, 2005 7.430 7.458 7.413 7.434 1,012,646 -0.07(-0.96%)
Jun 03, 2005 7.530 7.547 7.489 7.506 714,757 -0.05(-0.65%)
Jun 02, 2005 7.508 7.566 7.500 7.555 836,968 +0.05(+0.73%)
Jun 01, 2005 7.449 7.530 7.438 7.500 1,190,674 +0.04(+0.48%)
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%)
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.