Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

54.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 7.270 7.288 7.239 7.268 681,128 +0.22(+3.06%)
May 27, 2004 7.039 7.067 7.012 7.052 355,844 +0.07(+0.95%)
May 26, 2004 6.977 7.014 6.956 6.986 581,515 -0.01(-0.11%)
May 25, 2004 6.965 7.005 6.952 6.994 525,685 +0.05(+0.68%)
May 24, 2004 6.965 6.975 6.920 6.946 192,761 +0.03(+0.46%)
May 21, 2004 6.978 6.978 6.907 6.914 277,975 +0.01(+0.19%)
May 20, 2004 6.912 6.924 6.886 6.901 310,886 -0.07(-1.00%)
May 19, 2004 6.978 7.003 6.965 6.971 499,239 -0.14(-2.02%)
May 18, 2004 7.065 7.115 7.065 7.115 490,130 +0.11(+1.57%)
May 17, 2004 7.005 7.045 6.986 7.005 412,262 +0.01(+0.13%)
May 14, 2004 6.986 7.011 6.965 6.995 664,085 +0.00(+0.00%)
May 13, 2004 6.978 6.995 6.948 6.995 555,363 -0.05(-0.70%)
May 12, 2004 7.046 7.050 6.973 7.045 434,594 -0.05(-0.64%)
May 11, 2004 7.081 7.090 7.041 7.090 492,187 +0.01(+0.11%)
May 10, 2004 7.147 7.156 7.069 7.082 471,030 -0.11(-1.47%)
May 07, 2004 7.241 7.302 7.179 7.188 2,496,493 -0.11(-1.50%)
May 06, 2004 7.357 7.366 7.260 7.298 3,881,376 -0.20(-2.72%)
May 05, 2004 7.485 7.519 7.459 7.502 406,385 +0.03(+0.46%)
May 04, 2004 7.443 7.496 7.428 7.468 405,797 +0.13(+1.83%)
May 03, 2004 7.298 7.351 7.298 7.334 414,612 +0.06(+0.83%)
Apr 30, 2004 7.262 7.304 7.220 7.273 549,193 -0.01(-0.18%)
Apr 29, 2004 7.256 7.313 7.239 7.287 484,253 +0.08(+1.13%)
Apr 28, 2004 7.166 7.228 7.122 7.205 977,910 -0.52(-6.73%)
Apr 27, 2004 7.695 7.767 7.676 7.725 694,057 +0.08(+1.04%)
Apr 26, 2004 7.684 7.695 7.633 7.646 366,422 +0.01(+0.12%)
Apr 23, 2004 7.627 7.638 7.574 7.636 272,392 -0.18(-2.35%)
Apr 22, 2004 7.663 7.827 7.663 7.820 258,288 +0.09(+1.15%)
Apr 21, 2004 7.648 7.737 7.640 7.731 508,055 +0.18(+2.35%)
Apr 20, 2004 7.578 7.600 7.542 7.553 177,481 -0.08(-0.99%)
Apr 19, 2004 7.585 7.638 7.563 7.629 124,589 +0.04(+0.57%)
Apr 16, 2004 7.553 7.619 7.553 7.585 194,818 +0.08(+1.01%)
Apr 15, 2004 7.449 7.534 7.442 7.510 369,361 +0.01(+0.18%)
Apr 14, 2004 7.421 7.496 7.409 7.496 219,207 +0.02(+0.20%)
Apr 13, 2004 7.502 7.536 7.464 7.481 295,018 -0.07(-0.88%)
Apr 12, 2004 7.515 7.578 7.515 7.547 185,708 +0.01(+0.10%)
Apr 08, 2004 7.604 7.604 7.521 7.540 186,002 -0.07(-0.89%)
Apr 07, 2004 7.542 7.648 7.527 7.608 449,286 +0.08(+1.00%)
Apr 06, 2004 7.491 7.536 7.468 7.532 518,633 +0.04(+0.53%)
Apr 05, 2004 7.415 7.500 7.415 7.493 260,639 -0.04(-0.53%)
Apr 02, 2004 7.519 7.559 7.496 7.532 358,488 -0.05(-0.60%)
Apr 01, 2004 7.561 7.608 7.555 7.578 447,523 -0.04(-0.55%)
Mar 31, 2004 7.563 7.621 7.563 7.619 516,870 +0.08(+1.05%)
Mar 30, 2004 7.493 7.551 7.487 7.540 329,986 +0.08(+1.01%)
Mar 29, 2004 7.396 7.470 7.396 7.464 245,946 +0.12(+1.62%)
Mar 26, 2004 7.305 7.374 7.298 7.345 297,369 +0.01(+0.13%)
Mar 25, 2004 7.241 7.341 7.237 7.336 342,033 +0.07(+0.94%)
Mar 24, 2004 7.266 7.326 7.251 7.268 576,226 -0.21(-2.86%)
Mar 23, 2004 7.481 7.500 7.451 7.481 409,617 -0.07(-0.95%)
Mar 22, 2004 7.565 7.595 7.519 7.553 780,741 -0.12(-1.50%)
Mar 19, 2004 7.668 7.685 7.642 7.668 364,071 +0.00(+0.00%)
Mar 18, 2004 7.653 7.689 7.634 7.668 473,381 -0.03(-0.42%)
Mar 17, 2004 7.627 7.704 7.606 7.701 382,290 +0.12(+1.60%)
Mar 16, 2004 7.629 7.653 7.530 7.580 509,818 +0.05(+0.73%)
Mar 15, 2004 7.627 7.631 7.506 7.525 513,638 -0.15(-1.92%)
Mar 12, 2004 7.623 7.676 7.582 7.672 677,015 -0.09(-1.17%)
Mar 11, 2004 7.791 7.818 7.744 7.763 510,993 -0.05(-0.58%)
Mar 10, 2004 7.861 7.869 7.799 7.808 343,502 -0.07(-0.84%)
Mar 09, 2004 7.854 7.924 7.846 7.875 210,391 -0.01(-0.17%)
Mar 08, 2004 7.895 7.937 7.871 7.888 310,886 -0.01(-0.10%)
Mar 05, 2004 7.818 7.909 7.818 7.895 355,844 +0.11(+1.38%)
Mar 04, 2004 7.704 7.837 7.687 7.788 443,703 -0.02(-0.27%)
Mar 03, 2004 7.746 7.827 7.723 7.808 578,283 -0.07(-0.84%)
Mar 02, 2004 7.939 7.969 7.846 7.875 620,597 -0.22(-2.69%)
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.