Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.411 7.471 7.411 7.438 864,945 +0.06(+0.81%)
Jan 30, 2006 7.341 7.390 7.330 7.378 486,650 -0.07(-0.90%)
Jan 27, 2006 7.397 7.447 7.405 7.445 564,766 +0.05(+0.67%)
Jan 26, 2006 7.353 7.404 7.346 7.395 1,519,797 +0.06(+0.87%)
Jan 25, 2006 7.341 7.341 7.298 7.332 428,693 +0.00(+0.00%)
Jan 24, 2006 7.284 7.346 7.276 7.332 826,517 +0.08(+1.04%)
Jan 23, 2006 7.208 7.261 7.196 7.256 434,992 +0.07(+0.91%)
Jan 20, 2006 7.240 7.247 7.175 7.191 1,002,908 -0.11(-1.47%)
Jan 19, 2006 7.286 7.307 7.268 7.298 368,846 +0.04(+0.51%)
Jan 18, 2006 7.274 7.288 7.205 7.261 699,579 -0.02(-0.31%)
Jan 17, 2006 7.244 7.297 7.244 7.284 646,032 -0.06(-0.77%)
Jan 13, 2006 7.323 7.350 7.302 7.341 851,086 -0.04(-0.60%)
Jan 12, 2006 7.358 7.385 7.330 7.385 1,774,934 +0.00(+0.00%)
Jan 11, 2006 7.307 7.385 7.307 7.385 895,184 +0.12(+1.68%)
Jan 10, 2006 7.203 7.265 7.203 7.263 673,750 +0.05(+0.73%)
Jan 09, 2006 7.210 7.219 7.182 7.210 547,442 -0.03(-0.46%)
Jan 06, 2006 7.210 7.246 7.203 7.244 831,557 +0.10(+1.38%)
Jan 05, 2006 7.134 7.161 7.117 7.145 845,731 -0.02(-0.34%)
Jan 04, 2006 7.171 7.184 7.149 7.170 533,267 -0.04(-0.59%)
Jan 03, 2006 7.138 7.212 7.124 7.212 2,216,542 +0.14(+1.92%)
Dec 30, 2005 7.020 7.080 6.995 7.076 668,080 -0.00(-0.02%)
Dec 29, 2005 7.074 7.103 7.055 7.078 614,533 -0.00(-0.05%)
Dec 28, 2005 7.124 7.134 7.055 7.082 544,607 +0.03(+0.43%)
Dec 27, 2005 7.092 7.115 7.043 7.051 424,913 -0.03(-0.47%)
Dec 23, 2005 7.036 7.103 7.036 7.085 277,185 +0.01(+0.17%)
Dec 22, 2005 7.060 7.076 7.046 7.073 1,092,364 +0.00(+0.03%)
Dec 21, 2005 7.055 7.080 7.037 7.071 558,781 +0.03(+0.48%)
Dec 20, 2005 7.082 7.082 7.020 7.037 779,270 -0.09(-1.31%)
Dec 19, 2005 7.136 7.173 7.115 7.131 986,214 -0.17(-2.27%)
Dec 16, 2005 7.276 7.320 7.274 7.297 666,821 +0.11(+1.55%)
Dec 15, 2005 7.224 7.224 7.164 7.186 541,457 -0.04(-0.51%)
Dec 14, 2005 7.201 7.238 7.198 7.223 669,970 +0.02(+0.32%)
Dec 13, 2005 7.163 7.201 7.152 7.200 621,148 +0.10(+1.37%)
Dec 12, 2005 7.108 7.120 7.087 7.103 373,570 +0.07(+1.00%)
Dec 09, 2005 7.034 7.051 7.016 7.032 372,311 +0.01(+0.08%)
Dec 08, 2005 7.022 7.066 6.992 7.027 819,273 +0.02(+0.28%)
Dec 07, 2005 7.064 7.071 6.999 7.007 648,236 +0.00(+0.00%)
Dec 06, 2005 7.016 7.032 6.997 7.007 719,423 -0.01(-0.15%)
Dec 05, 2005 7.044 7.044 7.002 7.018 621,148 -0.02(-0.28%)
Dec 02, 2005 7.006 7.037 6.972 7.037 652,016 +0.07(+0.96%)
Dec 01, 2005 6.953 6.972 6.935 6.970 674,695 +0.05(+0.71%)
Nov 30, 2005 6.947 6.960 6.910 6.921 842,582 +0.03(+0.43%)
Nov 29, 2005 6.889 6.914 6.866 6.891 531,062 -0.01(-0.15%)
Nov 28, 2005 6.903 6.923 6.879 6.902 514,053 +0.01(+0.08%)
Nov 25, 2005 6.903 6.909 6.870 6.896 394,359 -0.02(-0.26%)
Nov 23, 2005 6.891 6.932 6.872 6.914 430,898 +0.01(+0.20%)
Nov 22, 2005 6.829 6.907 6.822 6.900 746,196 +0.05(+0.69%)
Nov 21, 2005 6.900 6.910 6.815 6.852 890,774 -0.02(-0.31%)
Nov 18, 2005 6.902 6.914 6.829 6.873 599,099 -0.03(-0.41%)
Nov 17, 2005 6.870 6.902 6.868 6.902 500,509 +0.06(+0.88%)
Nov 16, 2005 6.836 6.843 6.805 6.842 638,472 -0.16(-2.32%)
Nov 15, 2005 7.027 7.041 6.983 7.004 1,846,120 -0.03(-0.38%)
Nov 14, 2005 7.039 7.051 7.006 7.030 542,087 +0.00(+0.02%)
Nov 11, 2005 7.004 7.029 6.999 7.029 494,524 +0.05(+0.68%)
Nov 10, 2005 6.972 7.004 6.937 6.981 623,353 +0.01(+0.10%)
Nov 09, 2005 6.937 6.977 6.923 6.974 634,377 +0.03(+0.48%)
Nov 08, 2005 6.940 6.956 6.918 6.940 501,769 -0.02(-0.33%)
Nov 07, 2005 6.979 6.979 6.903 6.963 926,052 -0.01(-0.20%)
Nov 04, 2005 7.050 7.051 6.932 6.977 1,299,938 -0.04(-0.55%)
Nov 03, 2005 6.958 7.071 6.947 7.016 1,389,709 -0.25(-3.40%)
Nov 02, 2005 7.249 7.300 7.231 7.263 819,273 +0.06(+0.88%)
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.