Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.86 12.92 12.81 12.87 590,069 +0.08(+0.63%)
May 30, 2006 12.99 13.01 12.79 12.79 948,801 -0.27(-2.06%)
May 26, 2006 13.02 13.09 12.92 13.06 1,722,962 +0.27(+2.10%)
May 25, 2006 12.73 12.79 12.63 12.79 555,071 +5.72(+80.96%)
May 24, 2006 7.094 7.103 6.990 7.067 806,988 -0.09(-1.31%)
May 23, 2006 7.170 7.233 7.157 7.161 1,052,046 +0.07(+1.02%)
May 22, 2006 7.085 7.104 7.029 7.089 626,503 +0.03(+0.45%)
May 19, 2006 6.993 7.057 6.963 7.057 1,755,090 -0.07(-0.92%)
May 18, 2006 7.120 7.164 7.064 7.122 2,020,621 +0.03(+0.42%)
May 17, 2006 7.143 7.177 7.020 7.092 2,439,550 -0.31(-4.12%)
May 16, 2006 7.372 7.411 7.355 7.397 1,381,204 +0.01(+0.14%)
May 15, 2006 7.320 7.399 7.311 7.387 1,369,550 -0.02(-0.29%)
May 12, 2006 7.448 7.477 7.402 7.408 1,785,958 -0.04(-0.59%)
May 11, 2006 7.496 7.507 7.447 7.452 3,038,335 +0.01(+0.17%)
May 10, 2006 7.390 7.450 7.390 7.440 2,643,660 +0.06(+0.84%)
May 09, 2006 7.369 7.410 7.343 7.378 1,516,332 -0.03(-0.43%)
May 08, 2006 7.406 7.445 7.399 7.410 3,119,286 -0.09(-1.20%)
May 05, 2006 7.365 7.526 7.355 7.499 2,166,144 +0.14(+1.89%)
May 04, 2006 7.309 7.388 7.286 7.360 2,084,878 -0.17(-2.27%)
May 03, 2006 7.584 7.593 7.517 7.531 2,037,316 -0.19(-2.44%)
May 02, 2006 7.619 7.722 7.619 7.720 1,134,257 +0.20(+2.67%)
May 01, 2006 7.505 7.581 7.505 7.519 737,377 -0.02(-0.23%)
Apr 28, 2006 7.503 7.563 7.501 7.537 344,277 -0.02(-0.28%)
Apr 27, 2006 7.464 7.567 7.441 7.558 951,566 +0.05(+0.61%)
Apr 26, 2006 7.510 7.540 7.505 7.512 567,916 +0.06(+0.78%)
Apr 25, 2006 7.508 7.519 7.418 7.454 591,224 +0.03(+0.40%)
Apr 24, 2006 7.411 7.440 7.402 7.424 641,937 -0.03(-0.43%)
Apr 21, 2006 7.462 7.480 7.431 7.455 592,484 +0.09(+1.25%)
Apr 20, 2006 7.388 7.383 7.321 7.364 577,365 +0.02(+0.34%)
Apr 19, 2006 7.277 7.353 7.276 7.339 1,439,791 +0.11(+1.59%)
Apr 18, 2006 7.203 7.235 7.200 7.224 768,875 +0.06(+0.79%)
Apr 17, 2006 7.145 7.223 7.145 7.168 431,528 +0.00(+0.05%)
Apr 13, 2006 7.150 7.182 7.131 7.164 510,273 +0.01(+0.20%)
Apr 12, 2006 7.154 7.173 7.131 7.150 348,687 -0.02(-0.25%)
Apr 11, 2006 7.196 7.221 7.161 7.168 343,332 -0.04(-0.49%)
Apr 10, 2006 7.186 7.216 7.173 7.203 360,656 -0.01(-0.07%)
Apr 07, 2006 7.267 7.270 7.164 7.208 1,361,360 -0.02(-0.32%)
Apr 06, 2006 7.244 7.247 7.201 7.231 524,763 -0.09(-1.25%)
Apr 05, 2006 7.281 7.364 7.258 7.323 980,230 +0.05(+0.63%)
Apr 04, 2006 7.268 7.284 7.251 7.277 439,717 +0.02(+0.27%)
Apr 03, 2006 7.170 7.277 7.166 7.258 951,881 +0.01(+0.19%)
Mar 31, 2006 7.293 7.293 7.244 7.244 620,833 +0.00(+0.02%)
Mar 30, 2006 7.216 7.261 7.216 7.242 717,218 +0.11(+1.61%)
Mar 29, 2006 7.090 7.143 7.090 7.127 862,111 -0.01(-0.20%)
Mar 28, 2006 7.178 7.205 7.126 7.141 1,097,404 -0.05(-0.71%)
Mar 27, 2006 7.157 7.193 7.157 7.193 1,267,180 -0.06(-0.83%)
Mar 24, 2006 7.244 7.277 7.235 7.253 437,197 -0.02(-0.24%)
Mar 23, 2006 7.332 7.341 7.231 7.270 842,582 -0.05(-0.70%)
Mar 22, 2006 7.274 7.334 7.274 7.321 888,254 +0.08(+1.15%)
Mar 21, 2006 7.258 7.286 7.230 7.238 1,238,201 -0.11(-1.56%)
Mar 20, 2006 7.350 7.362 7.321 7.353 665,876 -0.03(-0.45%)
Mar 17, 2006 7.390 7.399 7.346 7.387 457,041 +0.01(+0.19%)
Mar 16, 2006 7.339 7.397 7.334 7.372 619,258 +0.00(+0.05%)
Mar 15, 2006 7.350 7.371 7.313 7.369 689,499 -0.01(-0.07%)
Mar 14, 2006 7.300 7.392 7.295 7.374 939,912 +0.06(+0.80%)
Mar 13, 2006 7.316 7.351 7.305 7.316 857,701 -0.05(-0.72%)
Mar 10, 2006 7.330 7.388 7.314 7.369 847,306 +0.03(+0.41%)
Mar 09, 2006 7.323 7.371 7.323 7.339 470,900 +0.01(+0.10%)
Mar 08, 2006 7.327 7.360 7.309 7.332 387,430 -0.03(-0.43%)
Mar 07, 2006 7.318 7.390 7.313 7.364 1,207,333 -0.00(-0.02%)
Mar 06, 2006 7.339 7.390 7.321 7.365 502,084 -0.04(-0.60%)
Mar 03, 2006 7.378 7.429 7.376 7.410 675,640 +0.02(+0.31%)
Mar 02, 2006 7.372 7.397 7.346 7.387 611,068 -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.