Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.055 7.110 7.055 7.108 554,056 +0.07(+1.05%)
Mar 30, 2004 6.990 7.044 6.984 7.034 353,726 +0.07(+1.01%)
Mar 29, 2004 6.900 6.969 6.900 6.963 263,641 +0.11(+1.62%)
Mar 26, 2004 6.815 6.879 6.808 6.852 318,763 +0.01(+0.13%)
Mar 25, 2004 6.755 6.849 6.752 6.843 366,641 +0.06(+0.94%)
Mar 24, 2004 6.778 6.835 6.764 6.780 617,683 -0.20(-2.86%)
Mar 23, 2004 6.979 6.997 6.951 6.979 439,087 -0.07(-0.95%)
Mar 22, 2004 7.057 7.085 7.014 7.046 836,912 -0.11(-1.50%)
Mar 19, 2004 7.154 7.170 7.129 7.154 390,265 +0.00(+0.00%)
Mar 18, 2004 7.140 7.173 7.122 7.154 507,439 -0.03(-0.42%)
Mar 17, 2004 7.115 7.187 7.096 7.184 409,794 +0.11(+1.60%)
Mar 16, 2004 7.117 7.140 7.025 7.071 546,497 +0.05(+0.73%)
Mar 15, 2004 7.115 7.119 7.002 7.020 550,591 -0.14(-1.92%)
Mar 12, 2004 7.111 7.161 7.073 7.157 725,723 -0.08(-1.17%)
Mar 11, 2004 7.268 7.293 7.224 7.242 547,757 -0.04(-0.58%)
Mar 10, 2004 7.334 7.341 7.276 7.284 368,216 -0.06(-0.84%)
Mar 09, 2004 7.327 7.392 7.320 7.346 225,528 -0.01(-0.17%)
Mar 08, 2004 7.365 7.404 7.343 7.358 333,253 -0.01(-0.10%)
Mar 05, 2004 7.293 7.378 7.293 7.365 381,445 +0.10(+1.38%)
Mar 04, 2004 7.187 7.311 7.171 7.265 475,625 -0.02(-0.27%)
Mar 03, 2004 7.226 7.302 7.205 7.284 619,888 -0.06(-0.84%)
Mar 02, 2004 7.406 7.434 7.320 7.346 665,246 -0.20(-2.69%)
Mar 01, 2004 7.531 7.609 7.514 7.549 428,063 +0.05(+0.71%)
Feb 27, 2004 7.485 7.533 7.461 7.496 531,062 -0.01(-0.16%)
Feb 26, 2004 7.514 7.517 7.461 7.508 374,515 -0.07(-0.91%)
Feb 25, 2004 7.598 7.625 7.540 7.577 411,998 -0.02(-0.32%)
Feb 24, 2004 7.552 7.655 7.552 7.602 388,690 +0.04(+0.58%)
Feb 23, 2004 7.584 7.591 7.545 7.558 542,717 -0.10(-1.29%)
Feb 20, 2004 7.715 7.732 7.646 7.656 455,151 -0.02(-0.25%)
Feb 19, 2004 7.674 7.699 7.623 7.676 2,620,666 +0.08(+1.09%)
Feb 18, 2004 7.715 7.741 7.582 7.593 1,168,905 +0.06(+0.80%)
Feb 17, 2004 7.519 7.575 7.517 7.533 1,071,260 +0.08(+1.02%)
Feb 13, 2004 7.540 7.556 7.429 7.457 1,081,339 +0.09(+1.27%)
Feb 12, 2004 7.358 7.406 7.339 7.364 1,285,764 +0.21(+2.96%)
Feb 11, 2004 7.096 7.164 7.067 7.152 514,368 +0.05(+0.77%)
Feb 10, 2004 7.066 7.101 7.066 7.097 240,962 +0.04(+0.60%)
Feb 09, 2004 7.073 7.089 7.034 7.055 386,485 -0.07(-0.92%)
Feb 06, 2004 7.106 7.149 7.085 7.120 652,331 +0.05(+0.70%)
Feb 05, 2004 7.071 7.106 7.060 7.071 845,101 +0.13(+1.93%)
Feb 04, 2004 6.942 6.992 6.916 6.937 1,738,711 +0.01(+0.08%)
Feb 03, 2004 6.891 6.940 6.873 6.932 539,567 +0.08(+1.18%)
Feb 02, 2004 6.806 6.889 6.789 6.850 438,142 -0.03(-0.49%)
Jan 30, 2004 6.868 6.884 6.815 6.884 1,268,440 +0.03(+0.46%)
Jan 29, 2004 6.861 6.882 6.794 6.852 372,311 +0.06(+0.83%)
Jan 28, 2004 6.861 6.884 6.796 6.796 1,246,706 -0.10(-1.48%)
Jan 27, 2004 6.861 6.905 6.826 6.898 565,711 -0.04(-0.56%)
Jan 26, 2004 6.962 6.963 6.910 6.937 386,170 -0.02(-0.35%)
Jan 23, 2004 6.997 7.022 6.949 6.962 341,127 +0.01(+0.13%)
Jan 22, 2004 6.984 7.004 6.919 6.953 567,916 -0.05(-0.65%)
Jan 21, 2004 6.970 7.016 6.932 6.999 1,058,031 +0.05(+0.76%)
Jan 20, 2004 6.909 6.953 6.891 6.946 1,569,564 +0.16(+2.29%)
Jan 16, 2004 6.836 6.843 6.741 6.790 659,261 -0.08(-1.21%)
Jan 15, 2004 6.868 6.895 6.835 6.873 285,060 +0.01(+0.08%)
Jan 14, 2004 6.859 6.896 6.854 6.868 426,803 -0.01(-0.15%)
Jan 13, 2004 6.940 6.940 6.861 6.879 386,170 -0.09(-1.27%)
Jan 12, 2004 6.932 6.993 6.932 6.967 376,405 +0.02(+0.30%)
Jan 09, 2004 6.940 6.970 6.939 6.946 436,567 +0.02(+0.36%)
Jan 08, 2004 6.891 6.923 6.889 6.921 463,341 +0.17(+2.51%)
Jan 07, 2004 6.738 6.752 6.720 6.752 556,576 +0.01(+0.08%)
Jan 06, 2004 6.727 6.769 6.720 6.746 381,760 +0.06(+0.87%)
Jan 05, 2004 6.667 6.699 6.649 6.688 235,607 +0.05(+0.77%)
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.