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 (%)
May 31, 2006 12.86 12.92 12.80 12.87 590,205 +0.08(+0.63%)
May 30, 2006 12.99 13.00 12.79 12.79 949,018 -0.27(-2.06%)
May 26, 2006 13.02 13.09 12.92 13.05 1,723,356 +0.27(+2.10%)
May 25, 2006 12.73 12.79 12.63 12.79 555,198 +5.72(+80.96%)
May 24, 2006 7.092 7.101 6.988 7.066 807,173 -0.09(-1.31%)
May 23, 2006 7.168 7.231 7.156 7.159 1,052,287 +0.07(+1.02%)
May 22, 2006 7.083 7.103 7.027 7.087 626,646 +0.03(+0.45%)
May 19, 2006 6.992 7.055 6.962 7.055 1,755,492 -0.07(-0.92%)
May 18, 2006 7.119 7.163 7.062 7.120 2,021,085 +0.03(+0.42%)
May 17, 2006 7.142 7.175 7.018 7.090 2,440,110 -0.31(-4.12%)
May 16, 2006 7.371 7.410 7.353 7.396 1,381,521 +0.01(+0.14%)
May 15, 2006 7.318 7.397 7.309 7.385 1,369,864 -0.02(-0.29%)
May 12, 2006 7.447 7.475 7.401 7.406 1,786,368 -0.04(-0.59%)
May 11, 2006 7.494 7.505 7.445 7.450 3,039,031 +0.01(+0.17%)
May 10, 2006 7.388 7.448 7.388 7.438 2,644,266 +0.06(+0.84%)
May 09, 2006 7.367 7.408 7.341 7.376 1,516,680 -0.03(-0.43%)
May 08, 2006 7.404 7.443 7.397 7.408 3,120,001 -0.09(-1.20%)
May 05, 2006 7.364 7.524 7.353 7.498 2,166,641 +0.14(+1.89%)
May 04, 2006 7.307 7.387 7.284 7.358 2,085,356 -0.17(-2.27%)
May 03, 2006 7.582 7.591 7.515 7.530 2,037,783 -0.19(-2.44%)
May 02, 2006 7.618 7.720 7.618 7.718 1,134,517 +0.20(+2.67%)
May 01, 2006 7.503 7.579 7.503 7.517 737,546 -0.02(-0.23%)
Apr 28, 2006 7.501 7.561 7.500 7.535 344,356 -0.02(-0.28%)
Apr 27, 2006 7.463 7.565 7.440 7.556 951,784 +0.05(+0.61%)
Apr 26, 2006 7.508 7.538 7.503 7.510 568,046 +0.06(+0.78%)
Apr 25, 2006 7.507 7.517 7.417 7.452 591,360 +0.03(+0.40%)
Apr 24, 2006 7.410 7.438 7.401 7.422 642,084 -0.03(-0.43%)
Apr 21, 2006 7.461 7.478 7.429 7.454 592,620 +0.09(+1.25%)
Apr 20, 2006 7.387 7.381 7.320 7.362 577,497 +0.02(+0.34%)
Apr 19, 2006 7.276 7.351 7.274 7.337 1,440,121 +0.11(+1.59%)
Apr 18, 2006 7.202 7.233 7.198 7.223 769,052 +0.06(+0.79%)
Apr 17, 2006 7.143 7.221 7.143 7.166 431,626 +0.00(+0.05%)
Apr 13, 2006 7.149 7.180 7.129 7.163 510,390 +0.01(+0.20%)
Apr 12, 2006 7.152 7.172 7.129 7.149 348,767 -0.02(-0.25%)
Apr 11, 2006 7.194 7.219 7.159 7.166 343,411 -0.04(-0.49%)
Apr 10, 2006 7.184 7.214 7.172 7.202 360,739 -0.01(-0.07%)
Apr 07, 2006 7.265 7.269 7.163 7.207 1,361,672 -0.02(-0.32%)
Apr 06, 2006 7.242 7.246 7.200 7.230 524,883 -0.09(-1.25%)
Apr 05, 2006 7.279 7.362 7.256 7.321 980,454 +0.05(+0.63%)
Apr 04, 2006 7.267 7.283 7.249 7.276 439,818 +0.02(+0.27%)
Apr 03, 2006 7.168 7.276 7.165 7.256 952,099 +0.01(+0.19%)
Mar 31, 2006 7.291 7.291 7.242 7.242 620,975 +0.00(+0.02%)
Mar 30, 2006 7.214 7.260 7.214 7.240 717,382 +0.11(+1.61%)
Mar 29, 2006 7.089 7.142 7.089 7.126 862,308 -0.01(-0.20%)
Mar 28, 2006 7.177 7.203 7.124 7.140 1,097,655 -0.05(-0.71%)
Mar 27, 2006 7.156 7.191 7.156 7.191 1,267,470 -0.06(-0.83%)
Mar 24, 2006 7.242 7.276 7.233 7.251 437,297 -0.02(-0.24%)
Mar 23, 2006 7.330 7.339 7.230 7.269 842,775 -0.05(-0.70%)
Mar 22, 2006 7.272 7.332 7.272 7.320 888,458 +0.08(+1.15%)
Mar 21, 2006 7.256 7.284 7.228 7.237 1,238,485 -0.11(-1.56%)
Mar 20, 2006 7.348 7.360 7.320 7.351 666,028 -0.03(-0.45%)
Mar 17, 2006 7.388 7.397 7.344 7.385 457,146 +0.01(+0.19%)
Mar 16, 2006 7.337 7.396 7.332 7.371 619,400 +0.00(+0.05%)
Mar 15, 2006 7.348 7.369 7.311 7.367 689,657 -0.01(-0.07%)
Mar 14, 2006 7.299 7.390 7.293 7.373 940,127 +0.06(+0.80%)
Mar 13, 2006 7.314 7.350 7.304 7.314 857,897 -0.05(-0.72%)
Mar 10, 2006 7.329 7.387 7.313 7.367 847,501 +0.03(+0.41%)
Mar 09, 2006 7.321 7.369 7.321 7.337 471,008 +0.01(+0.10%)
Mar 08, 2006 7.325 7.358 7.307 7.330 387,519 -0.03(-0.43%)
Mar 07, 2006 7.316 7.388 7.311 7.362 1,207,610 -0.00(-0.02%)
Mar 06, 2006 7.337 7.388 7.320 7.364 502,199 -0.04(-0.60%)
Mar 03, 2006 7.376 7.427 7.374 7.408 675,795 +0.02(+0.31%)
Mar 02, 2006 7.371 7.395 7.344 7.385 611,208 -0.05(-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.