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: 7:00 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 (%)
Jun 30, 2004 6.988 7.034 6.977 7.014 375,775 +0.04(+0.58%)
Jun 29, 2004 7.000 7.002 6.960 6.974 294,509 -0.02(-0.23%)
Jun 28, 2004 6.988 7.037 6.972 6.990 277,815 +0.08(+1.17%)
Jun 25, 2004 6.939 6.939 6.900 6.909 205,684 -0.04(-0.53%)
Jun 24, 2004 6.905 6.958 6.887 6.946 480,035 -0.04(-0.53%)
Jun 23, 2004 6.946 6.983 6.916 6.983 326,953 +0.01(+0.08%)
Jun 22, 2004 6.965 6.984 6.940 6.977 210,094 -0.02(-0.25%)
Jun 21, 2004 7.022 7.036 6.995 6.995 300,179 +0.01(+0.08%)
Jun 18, 2004 6.970 7.016 6.970 6.990 232,773 +0.06(+0.81%)
Jun 17, 2004 6.949 6.960 6.903 6.933 360,026 +0.04(+0.61%)
Jun 16, 2004 6.868 6.891 6.829 6.891 582,090 +0.07(+1.03%)
Jun 15, 2004 6.785 6.845 6.773 6.820 299,549 +0.08(+1.18%)
Jun 14, 2004 6.743 6.759 6.718 6.741 343,332 -0.12(-1.75%)
Jun 10, 2004 6.838 6.879 6.817 6.861 406,329 +0.05(+0.75%)
Jun 09, 2004 6.831 6.854 6.801 6.810 601,934 -0.02(-0.36%)
Jun 08, 2004 6.849 6.850 6.817 6.835 264,271 -0.04(-0.51%)
Jun 07, 2004 6.859 6.884 6.831 6.870 467,436 +0.10(+1.43%)
Jun 04, 2004 6.760 6.780 6.738 6.773 326,638 +0.04(+0.58%)
Jun 03, 2004 6.743 6.775 6.718 6.734 359,711 -0.03(-0.39%)
Jun 02, 2004 6.789 6.803 6.746 6.760 296,084 -0.00(-0.05%)
Jun 01, 2004 6.769 6.773 6.734 6.764 288,210 -0.02(-0.23%)
May 28, 2004 6.782 6.799 6.753 6.780 730,132 +0.20(+3.06%)
May 27, 2004 6.566 6.593 6.542 6.579 381,445 +0.06(+0.95%)
May 26, 2004 6.508 6.544 6.489 6.517 623,353 -0.01(-0.11%)
May 25, 2004 6.498 6.535 6.485 6.524 563,506 +0.04(+0.68%)
May 24, 2004 6.498 6.506 6.455 6.480 206,629 +0.03(+0.46%)
May 21, 2004 6.510 6.510 6.443 6.450 297,974 +0.01(+0.19%)
May 20, 2004 6.448 6.459 6.424 6.438 333,253 -0.07(-1.00%)
May 19, 2004 6.510 6.533 6.498 6.503 535,157 -0.13(-2.02%)
May 18, 2004 6.591 6.637 6.591 6.637 525,393 +0.10(+1.57%)
May 17, 2004 6.535 6.572 6.517 6.535 441,922 +0.01(+0.13%)
May 14, 2004 6.517 6.540 6.498 6.526 711,863 +0.00(+0.00%)
May 13, 2004 6.510 6.526 6.482 6.526 595,319 -0.05(-0.70%)
May 12, 2004 6.574 6.577 6.505 6.572 465,861 -0.04(-0.64%)
May 11, 2004 6.605 6.614 6.568 6.614 527,598 +0.01(+0.11%)
May 10, 2004 6.667 6.676 6.595 6.607 504,919 -0.10(-1.47%)
May 07, 2004 6.755 6.812 6.697 6.706 2,676,103 -0.10(-1.50%)
May 06, 2004 6.863 6.872 6.773 6.808 4,160,622 -0.19(-2.72%)
May 05, 2004 6.983 7.014 6.958 6.999 435,622 +0.03(+0.46%)
May 04, 2004 6.944 6.993 6.930 6.967 434,992 +0.13(+1.83%)
May 03, 2004 6.808 6.857 6.808 6.842 444,442 +0.06(+0.83%)
Apr 30, 2004 6.775 6.813 6.736 6.785 588,705 -0.01(-0.18%)
Apr 29, 2004 6.769 6.822 6.753 6.798 519,093 +0.08(+1.13%)
Apr 28, 2004 6.685 6.743 6.644 6.722 1,048,266 -0.49(-6.73%)
Apr 27, 2004 7.178 7.246 7.161 7.207 743,992 +0.07(+1.04%)
Apr 26, 2004 7.168 7.178 7.120 7.133 392,784 +0.01(+0.12%)
Apr 23, 2004 7.115 7.126 7.066 7.124 291,990 -0.17(-2.35%)
Apr 22, 2004 7.149 7.302 7.149 7.295 276,870 +0.08(+1.15%)
Apr 21, 2004 7.134 7.217 7.127 7.212 544,607 +0.17(+2.35%)
Apr 20, 2004 7.069 7.090 7.036 7.046 190,250 -0.07(-0.99%)
Apr 19, 2004 7.076 7.126 7.055 7.117 133,553 +0.04(+0.57%)
Apr 16, 2004 7.046 7.108 7.046 7.076 208,834 +0.07(+1.01%)
Apr 15, 2004 6.949 7.029 6.942 7.006 395,934 +0.01(+0.18%)
Apr 14, 2004 6.923 6.993 6.912 6.993 234,978 +0.01(+0.20%)
Apr 13, 2004 6.999 7.030 6.963 6.979 316,243 -0.06(-0.88%)
Apr 12, 2004 7.011 7.069 7.011 7.041 199,069 +0.01(+0.10%)
Apr 08, 2004 7.094 7.094 7.016 7.034 199,384 -0.06(-0.89%)
Apr 07, 2004 7.036 7.134 7.022 7.097 481,610 +0.07(+1.00%)
Apr 06, 2004 6.988 7.030 6.967 7.027 555,946 +0.04(+0.53%)
Apr 05, 2004 6.917 6.997 6.917 6.990 279,390 -0.04(-0.53%)
Apr 02, 2004 7.014 7.051 6.993 7.027 384,280 -0.04(-0.60%)
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.