Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.946 6.958 6.909 6.919 842,775 +0.03(+0.43%)
Nov 29, 2005 6.888 6.912 6.865 6.889 531,184 -0.01(-0.15%)
Nov 28, 2005 6.902 6.921 6.877 6.900 514,171 +0.01(+0.08%)
Nov 25, 2005 6.902 6.907 6.868 6.895 394,450 -0.02(-0.26%)
Nov 23, 2005 6.889 6.930 6.870 6.912 430,996 +0.01(+0.20%)
Nov 22, 2005 6.828 6.905 6.821 6.898 746,368 +0.05(+0.69%)
Nov 21, 2005 6.898 6.909 6.814 6.851 890,978 -0.02(-0.31%)
Nov 18, 2005 6.900 6.912 6.828 6.872 599,236 -0.03(-0.41%)
Nov 17, 2005 6.868 6.900 6.866 6.900 500,624 +0.06(+0.88%)
Nov 16, 2005 6.835 6.842 6.803 6.840 638,618 -0.16(-2.32%)
Nov 15, 2005 7.025 7.039 6.981 7.002 1,846,544 -0.03(-0.38%)
Nov 14, 2005 7.038 7.050 7.004 7.029 542,211 +0.00(+0.02%)
Nov 11, 2005 7.002 7.027 6.997 7.027 494,638 +0.05(+0.68%)
Nov 10, 2005 6.971 7.002 6.935 6.979 623,496 +0.01(+0.10%)
Nov 09, 2005 6.935 6.976 6.921 6.972 634,523 +0.03(+0.48%)
Nov 08, 2005 6.939 6.955 6.916 6.939 501,884 -0.02(-0.33%)
Nov 07, 2005 6.978 6.978 6.902 6.962 926,265 -0.01(-0.20%)
Nov 04, 2005 7.048 7.050 6.930 6.976 1,300,236 -0.04(-0.55%)
Nov 03, 2005 6.956 7.069 6.946 7.015 1,390,027 -0.25(-3.40%)
Nov 02, 2005 7.247 7.299 7.230 7.261 819,461 +0.06(+0.88%)
Nov 01, 2005 7.256 7.272 7.168 7.198 874,910 +0.04(+0.54%)
Oct 31, 2005 7.145 7.194 7.133 7.159 733,135 +0.00(+0.02%)
Oct 28, 2005 7.163 7.165 7.106 7.157 496,213 +0.05(+0.64%)
Oct 27, 2005 7.166 7.166 7.103 7.112 709,191 -0.01(-0.17%)
Oct 26, 2005 7.138 7.170 7.124 7.124 343,096 +0.01(+0.20%)
Oct 25, 2005 7.098 7.143 7.090 7.110 555,128 -0.03(-0.44%)
Oct 24, 2005 7.082 7.152 7.080 7.142 442,023 +0.09(+1.22%)
Oct 21, 2005 7.143 7.152 7.038 7.055 511,651 -0.06(-0.87%)
Oct 20, 2005 7.133 7.170 7.090 7.117 749,518 -0.01(-0.20%)
Oct 19, 2005 7.071 7.138 7.020 7.131 1,349,385 -0.05(-0.66%)
Oct 18, 2005 7.214 7.217 7.175 7.179 667,288 -0.10(-1.40%)
Oct 17, 2005 7.288 7.306 7.265 7.281 635,468 -0.04(-0.48%)
Oct 14, 2005 7.242 7.318 7.228 7.316 1,022,987 +0.13(+1.82%)
Oct 13, 2005 7.142 7.186 7.124 7.186 776,298 +0.00(+0.05%)
Oct 12, 2005 7.246 7.256 7.163 7.182 738,491 -0.08(-1.07%)
Oct 11, 2005 7.260 7.274 7.253 7.260 904,526 +0.06(+0.81%)
Oct 10, 2005 7.237 7.237 7.177 7.202 529,924 -0.06(-0.87%)
Oct 07, 2005 7.267 7.274 7.237 7.265 958,085 +0.02(+0.27%)
Oct 06, 2005 7.307 7.307 7.212 7.246 1,720,521 -0.14(-1.89%)
Oct 05, 2005 7.448 7.457 7.385 7.385 1,678,619 -0.11(-1.41%)
Oct 04, 2005 7.510 7.552 7.489 7.491 589,470 +0.05(+0.71%)
Oct 03, 2005 7.413 7.447 7.406 7.438 609,633 -0.01(-0.10%)
Sep 30, 2005 7.413 7.463 7.396 7.445 981,399 -0.04(-0.47%)
Sep 29, 2005 7.420 7.493 7.408 7.480 791,736 +0.01(+0.07%)
Sep 28, 2005 7.478 7.489 7.441 7.475 1,074,341 +0.02(+0.33%)
Sep 27, 2005 7.447 7.463 7.420 7.450 951,154 -0.06(-0.84%)
Sep 26, 2005 7.487 7.533 7.477 7.514 472,899 +0.09(+1.21%)
Sep 23, 2005 7.424 7.438 7.376 7.424 520,472 +0.03(+0.41%)
Sep 22, 2005 7.380 7.404 7.341 7.394 804,338 -0.01(-0.19%)
Sep 21, 2005 7.475 7.480 7.385 7.408 671,384 -0.04(-0.52%)
Sep 20, 2005 7.480 7.517 7.436 7.447 898,855 -0.05(-0.64%)
Sep 19, 2005 7.561 7.565 7.470 7.494 1,349,700 +0.06(+0.81%)
Sep 16, 2005 7.436 7.459 7.374 7.434 447,064 +0.10(+1.37%)
Sep 15, 2005 7.314 7.355 7.306 7.334 415,244 -0.02(-0.29%)
Sep 14, 2005 7.408 7.422 7.341 7.355 538,746 -0.04(-0.52%)
Sep 13, 2005 7.369 7.418 7.367 7.394 922,799 +0.05(+0.62%)
Sep 12, 2005 7.323 7.371 7.304 7.348 521,102 -0.02(-0.22%)
Sep 09, 2005 7.353 7.373 7.332 7.364 474,474 +0.02(+0.24%)
Sep 08, 2005 7.380 7.390 7.337 7.346 667,919 -0.03(-0.41%)
Sep 07, 2005 7.378 7.392 7.346 7.376 568,676 +0.05(+0.75%)
Sep 06, 2005 7.284 7.337 7.281 7.321 794,571 +0.02(+0.27%)
Sep 02, 2005 7.297 7.318 7.288 7.302 698,479 +0.04(+0.51%)
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.