Unilever Plc ADR (NY: UL )

50.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.91 13.97 13.85 13.91 545,738 +0.09(+0.63%)
May 30, 2006 14.05 14.06 13.83 13.83 877,518 -0.29(-2.06%)
May 26, 2006 14.08 14.16 13.97 14.12 1,593,516 +0.29(+2.10%)
May 25, 2006 13.77 13.83 13.66 13.83 513,369 +6.19(+80.96%)
May 24, 2006 7.670 7.680 7.558 7.641 746,360 -0.10(-1.31%)
May 23, 2006 7.752 7.821 7.739 7.743 973,006 +0.08(+1.02%)
May 22, 2006 7.661 7.682 7.600 7.664 579,434 +0.03(+0.45%)
May 19, 2006 7.561 7.630 7.529 7.630 1,623,231 -0.07(-0.92%)
May 18, 2006 7.699 7.746 7.638 7.701 1,868,813 +0.03(+0.42%)
May 17, 2006 7.723 7.760 7.590 7.668 2,256,268 -0.33(-4.12%)
May 16, 2006 7.971 8.013 7.952 7.998 1,277,435 +0.01(+0.14%)
May 15, 2006 7.914 8.000 7.905 7.987 1,266,656 -0.02(-0.29%)
May 12, 2006 8.053 8.084 8.004 8.010 1,651,780 -0.05(-0.59%)
May 11, 2006 8.105 8.116 8.052 8.057 2,810,066 +0.01(+0.17%)
May 10, 2006 7.990 8.055 7.990 8.044 2,445,043 +0.07(+0.84%)
May 09, 2006 7.968 8.011 7.939 7.977 1,402,411 -0.03(-0.43%)
May 08, 2006 8.008 8.050 8.000 8.011 2,884,935 -0.10(-1.20%)
May 05, 2006 7.964 8.137 7.952 8.109 2,003,402 +0.15(+1.89%)
May 04, 2006 7.903 7.989 7.878 7.958 1,928,242 -0.18(-2.27%)
May 03, 2006 8.200 8.210 8.128 8.143 1,884,253 -0.20(-2.44%)
May 02, 2006 8.238 8.349 8.238 8.347 1,049,040 +0.22(+2.67%)
May 01, 2006 8.114 8.196 8.114 8.130 681,978 -0.02(-0.23%)
Apr 28, 2006 8.113 8.177 8.111 8.149 318,412 -0.02(-0.28%)
Apr 27, 2006 8.071 8.181 8.046 8.172 880,075 +0.05(+0.61%)
Apr 26, 2006 8.120 8.153 8.114 8.122 525,248 +0.06(+0.78%)
Apr 25, 2006 8.118 8.130 8.021 8.059 546,806 +0.03(+0.40%)
Apr 24, 2006 8.013 8.044 8.004 8.027 593,708 -0.03(-0.43%)
Apr 21, 2006 8.069 8.088 8.034 8.061 547,971 +0.10(+1.25%)
Apr 20, 2006 7.989 7.983 7.916 7.962 533,988 +0.03(+0.34%)
Apr 19, 2006 7.868 7.950 7.867 7.935 1,331,620 +0.12(+1.59%)
Apr 18, 2006 7.788 7.823 7.785 7.811 711,110 +0.06(+0.79%)
Apr 17, 2006 7.725 7.809 7.725 7.750 399,107 +0.00(+0.05%)
Apr 13, 2006 7.731 7.765 7.710 7.746 471,937 +0.02(+0.20%)
Apr 12, 2006 7.735 7.756 7.710 7.731 322,490 -0.02(-0.25%)
Apr 11, 2006 7.781 7.807 7.743 7.750 317,538 -0.04(-0.49%)
Apr 10, 2006 7.769 7.802 7.756 7.788 333,560 -0.01(-0.07%)
Apr 07, 2006 7.857 7.861 7.746 7.794 1,259,082 -0.02(-0.32%)
Apr 06, 2006 7.832 7.836 7.786 7.819 485,337 -0.10(-1.25%)
Apr 05, 2006 7.872 7.962 7.847 7.918 906,585 +0.05(+0.63%)
Apr 04, 2006 7.859 7.876 7.840 7.868 406,681 +0.02(+0.27%)
Apr 03, 2006 7.752 7.868 7.748 7.847 880,366 +0.02(+0.19%)
Mar 31, 2006 7.886 7.886 7.832 7.832 574,190 +0.00(+0.02%)
Mar 30, 2006 7.802 7.851 7.802 7.830 663,334 +0.12(+1.61%)
Mar 29, 2006 7.666 7.723 7.666 7.706 797,340 -0.02(-0.20%)
Mar 28, 2006 7.762 7.790 7.704 7.722 1,014,956 -0.06(-0.71%)
Mar 27, 2006 7.739 7.777 7.739 7.777 1,171,977 -0.06(-0.83%)
Mar 24, 2006 7.832 7.868 7.823 7.842 404,351 -0.02(-0.24%)
Mar 23, 2006 7.928 7.937 7.819 7.861 779,279 -0.06(-0.70%)
Mar 22, 2006 7.865 7.929 7.865 7.916 821,520 +0.09(+1.15%)
Mar 21, 2006 7.847 7.878 7.817 7.826 1,145,176 -0.12(-1.56%)
Mar 20, 2006 7.947 7.960 7.916 7.950 615,849 -0.04(-0.45%)
Mar 17, 2006 7.990 8.000 7.943 7.987 422,704 +0.02(+0.19%)
Mar 16, 2006 7.935 7.998 7.930 7.971 572,733 +0.00(+0.05%)
Mar 15, 2006 7.947 7.970 7.907 7.968 637,698 -0.01(-0.07%)
Mar 14, 2006 7.893 7.992 7.888 7.973 869,296 +0.06(+0.80%)
Mar 13, 2006 7.910 7.949 7.899 7.910 793,262 -0.06(-0.72%)
Mar 10, 2006 7.926 7.989 7.908 7.968 783,648 +0.03(+0.41%)
Mar 09, 2006 7.918 7.970 7.918 7.935 435,522 +0.01(+0.10%)
Mar 08, 2006 7.922 7.958 7.903 7.928 358,322 -0.03(-0.43%)
Mar 07, 2006 7.912 7.990 7.907 7.962 1,116,626 -0.00(-0.02%)
Mar 06, 2006 7.935 7.990 7.916 7.964 464,362 -0.05(-0.60%)
Mar 03, 2006 7.977 8.032 7.975 8.011 624,879 +0.02(+0.31%)
Mar 02, 2006 7.971 7.998 7.943 7.987 565,159 -0.06(-0.69%)
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.