Unilever Plc ADR (NY: UL )

64.38 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.041 7.066 7.022 7.053 1,030,548 -0.03(-0.45%)
Mar 30, 2005 7.036 7.094 7.036 7.085 1,588,198 +0.17(+2.40%)
Mar 29, 2005 6.881 6.935 6.881 6.919 3,044,387 +0.09(+1.26%)
Mar 28, 2005 6.831 6.877 6.815 6.833 791,421 -0.03(-0.44%)
Mar 24, 2005 6.868 6.895 6.840 6.863 666,973 +0.11(+1.65%)
Mar 23, 2005 6.724 6.768 6.724 6.752 975,728 +0.05(+0.79%)
Mar 22, 2005 6.734 6.789 6.694 6.699 3,053,209 -0.14(-2.04%)
Mar 21, 2005 6.815 6.844 6.807 6.838 997,467 -0.05(-0.79%)
Mar 18, 2005 6.875 6.912 6.863 6.893 1,249,827 -0.02(-0.33%)
Mar 17, 2005 6.896 6.932 6.895 6.916 1,531,172 +0.04(+0.54%)
Mar 16, 2005 6.905 6.912 6.870 6.879 1,521,406 +0.01(+0.13%)
Mar 15, 2005 6.877 6.888 6.859 6.870 2,504,696 -0.02(-0.23%)
Mar 14, 2005 6.858 6.898 6.854 6.886 1,829,531 -0.05(-0.69%)
Mar 11, 2005 6.911 6.960 6.902 6.933 1,665,071 +0.02(+0.23%)
Mar 10, 2005 6.928 6.951 6.893 6.918 1,146,489 +0.07(+1.00%)
Mar 09, 2005 6.866 6.872 6.845 6.849 969,112 -0.04(-0.54%)
Mar 08, 2005 6.895 6.911 6.874 6.886 1,405,150 +0.01(+0.10%)
Mar 07, 2005 6.845 6.898 6.838 6.879 2,199,407 -0.02(-0.33%)
Mar 04, 2005 6.884 6.911 6.875 6.902 2,159,079 +0.02(+0.31%)
Mar 03, 2005 6.856 6.889 6.847 6.881 3,401,346 -0.02(-0.23%)
Mar 02, 2005 6.851 6.948 6.844 6.896 3,919,928 -0.02(-0.25%)
Mar 01, 2005 6.824 6.939 6.819 6.914 4,196,233 +0.07(+1.03%)
Feb 28, 2005 6.840 6.856 6.817 6.844 2,901,667 -0.00(-0.05%)
Feb 25, 2005 6.750 6.865 6.738 6.847 1,832,996 +0.09(+1.28%)
Feb 24, 2005 6.736 6.761 6.701 6.761 1,407,986 -0.03(-0.49%)
Feb 23, 2005 6.771 6.801 6.750 6.794 918,388 +0.02(+0.36%)
Feb 22, 2005 6.780 6.798 6.757 6.770 1,661,606 -0.05(-0.72%)
Feb 18, 2005 6.773 6.837 6.768 6.819 1,865,762 +0.04(+0.60%)
Feb 17, 2005 6.750 6.805 6.747 6.778 2,050,070 +0.00(+0.00%)
Feb 16, 2005 6.764 6.803 6.718 6.778 2,836,765 -0.06(-0.85%)
Feb 15, 2005 6.807 6.837 6.798 6.837 1,182,405 -0.04(-0.56%)
Feb 14, 2005 6.842 6.886 6.826 6.875 911,142 +0.03(+0.49%)
Feb 11, 2005 6.770 6.852 6.741 6.842 1,229,034 -0.00(-0.05%)
Feb 10, 2005 6.734 6.861 6.731 6.845 856,007 +0.01(+0.18%)
Feb 09, 2005 6.837 6.859 6.794 6.833 592,305 -0.03(-0.41%)
Feb 08, 2005 6.831 6.882 6.821 6.861 1,369,549 -0.05(-0.66%)
Feb 07, 2005 6.923 6.944 6.895 6.907 617,195 -0.04(-0.53%)
Feb 04, 2005 6.953 6.967 6.932 6.944 689,027 -0.08(-1.20%)
Feb 03, 2005 6.985 7.030 6.978 7.029 2,481,067 -0.01(-0.08%)
Feb 02, 2005 7.004 7.034 6.981 7.034 1,841,818 +0.25(+3.61%)
Feb 01, 2005 6.727 6.824 6.727 6.789 899,485 +0.04(+0.52%)
Jan 31, 2005 6.798 6.805 6.738 6.754 804,653 +0.05(+0.74%)
Jan 28, 2005 6.685 6.708 6.662 6.704 860,103 +0.10(+1.44%)
Jan 27, 2005 6.584 6.616 6.572 6.609 411,148 +0.01(+0.08%)
Jan 26, 2005 6.553 6.613 6.544 6.604 999,358 +0.15(+2.27%)
Jan 25, 2005 6.498 6.505 6.445 6.457 481,720 -0.01(-0.22%)
Jan 24, 2005 6.509 6.509 6.457 6.472 676,740 -0.04(-0.57%)
Jan 21, 2005 6.514 6.537 6.501 6.509 731,245 -0.02(-0.32%)
Jan 20, 2005 6.445 6.554 6.445 6.530 1,215,171 +0.01(+0.19%)
Jan 19, 2005 6.581 6.581 6.503 6.517 563,005 -0.08(-1.20%)
Jan 18, 2005 6.514 6.611 6.501 6.597 2,002,812 -0.15(-2.22%)
Jan 14, 2005 6.745 6.764 6.731 6.747 292,057 +0.02(+0.37%)
Jan 13, 2005 6.745 6.773 6.708 6.722 326,083 -0.07(-1.09%)
Jan 12, 2005 6.796 6.808 6.757 6.796 409,573 +0.02(+0.23%)
Jan 11, 2005 6.754 6.784 6.752 6.780 623,496 +0.03(+0.44%)
Jan 10, 2005 6.743 6.766 6.732 6.750 388,779 -0.02(-0.23%)
Jan 07, 2005 6.837 6.837 6.738 6.766 637,988 -0.06(-0.88%)
Jan 06, 2005 6.812 6.833 6.794 6.826 1,016,056 -0.05(-0.72%)
Jan 05, 2005 6.893 6.919 6.874 6.875 603,962 -0.00(-0.05%)
Jan 04, 2005 6.937 6.965 6.859 6.879 861,993 -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.