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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 7.820 7.820 7.767 7.767 579,032 +0.00(+0.02%)
Mar 30, 2006 7.736 7.786 7.736 7.765 668,928 +0.12(+1.61%)
Mar 29, 2006 7.602 7.659 7.602 7.642 804,065 -0.02(-0.20%)
Mar 28, 2006 7.697 7.725 7.640 7.657 1,023,515 -0.05(-0.71%)
Mar 27, 2006 7.674 7.712 7.674 7.712 1,181,861 -0.06(-0.83%)
Mar 24, 2006 7.767 7.803 7.757 7.776 407,761 -0.02(-0.24%)
Mar 23, 2006 7.861 7.871 7.753 7.795 785,850 -0.05(-0.70%)
Mar 22, 2006 7.799 7.863 7.799 7.850 828,448 +0.09(+1.15%)
Mar 21, 2006 7.782 7.812 7.752 7.761 1,154,833 -0.12(-1.56%)
Mar 20, 2006 7.880 7.893 7.850 7.884 621,042 -0.04(-0.45%)
Mar 17, 2006 7.924 7.933 7.876 7.920 426,269 +0.02(+0.19%)
Mar 16, 2006 7.869 7.931 7.863 7.905 577,563 +0.00(+0.05%)
Mar 15, 2006 7.880 7.903 7.840 7.901 643,075 -0.01(-0.07%)
Mar 14, 2006 7.827 7.926 7.822 7.907 876,627 +0.06(+0.80%)
Mar 13, 2006 7.844 7.882 7.833 7.844 799,952 -0.06(-0.72%)
Mar 10, 2006 7.859 7.922 7.842 7.901 790,257 +0.03(+0.41%)
Mar 09, 2006 7.852 7.903 7.852 7.869 439,195 +0.01(+0.10%)
Mar 08, 2006 7.856 7.891 7.837 7.861 361,344 -0.03(-0.43%)
Mar 07, 2006 7.846 7.924 7.840 7.895 1,126,043 -0.00(-0.02%)
Mar 06, 2006 7.869 7.924 7.850 7.897 468,279 -0.05(-0.60%)
Mar 03, 2006 7.910 7.965 7.909 7.944 630,149 +0.02(+0.31%)
Mar 02, 2006 7.905 7.931 7.876 7.920 569,925 -0.05(-0.69%)
Mar 01, 2006 8.031 8.039 7.965 7.975 1,165,703 +0.12(+1.49%)
Feb 28, 2006 7.920 7.878 7.842 7.857 842,843 -0.06(-0.79%)
Feb 27, 2006 7.878 7.944 7.878 7.920 665,696 +0.03(+0.36%)
Feb 24, 2006 7.901 7.918 7.878 7.891 482,086 -0.04(-0.48%)
Feb 23, 2006 7.933 7.944 7.901 7.929 674,216 -0.04(-0.52%)
Feb 22, 2006 7.905 7.980 7.905 7.971 1,001,188 +0.05(+0.69%)
Feb 21, 2006 7.920 7.944 7.905 7.916 653,064 -0.03(-0.33%)
Feb 17, 2006 7.884 7.971 7.880 7.943 729,445 -0.02(-0.24%)
Feb 16, 2006 7.884 7.961 7.871 7.961 882,503 -0.03(-0.43%)
Feb 15, 2006 7.988 8.050 7.958 7.996 627,211 +0.02(+0.26%)
Feb 14, 2006 7.890 7.982 7.878 7.975 721,807 -0.02(-0.28%)
Feb 13, 2006 7.958 8.026 7.950 7.997 633,381 +0.01(+0.09%)
Feb 10, 2006 8.011 8.016 7.948 7.990 808,765 -0.09(-1.15%)
Feb 09, 2006 8.094 8.113 8.052 8.082 593,133 +0.14(+1.74%)
Feb 08, 2006 7.920 7.971 7.903 7.944 527,034 +0.04(+0.45%)
Feb 07, 2006 7.878 7.929 7.874 7.909 489,724 -0.02(-0.26%)
Feb 06, 2006 7.950 7.969 7.903 7.929 555,530 -0.05(-0.66%)
Feb 03, 2006 7.956 8.018 7.937 7.982 418,924 -0.04(-0.54%)
Feb 02, 2006 8.100 8.117 8.018 8.026 465,341 -0.07(-0.91%)
Feb 01, 2006 8.122 8.147 8.071 8.100 873,983 +0.12(+1.56%)
Jan 31, 2006 7.946 8.011 7.946 7.975 806,709 +0.06(+0.81%)
Jan 30, 2006 7.871 7.924 7.859 7.910 453,884 -0.07(-0.90%)
Jan 27, 2006 7.931 7.984 7.939 7.982 526,740 +0.05(+0.67%)
Jan 26, 2006 7.884 7.939 7.876 7.929 1,417,469 +0.07(+0.87%)
Jan 25, 2006 7.871 7.871 7.825 7.861 399,829 +0.00(+0.00%)
Jan 24, 2006 7.810 7.876 7.801 7.861 770,868 +0.08(+1.04%)
Jan 23, 2006 7.729 7.786 7.716 7.780 405,704 +0.07(+0.91%)
Jan 20, 2006 7.763 7.770 7.693 7.710 935,383 -0.12(-1.47%)
Jan 19, 2006 7.812 7.835 7.793 7.825 344,011 +0.04(+0.51%)
Jan 18, 2006 7.799 7.814 7.725 7.786 652,476 -0.02(-0.31%)
Jan 17, 2006 7.767 7.823 7.767 7.810 602,534 -0.06(-0.77%)
Jan 13, 2006 7.852 7.880 7.829 7.871 793,782 -0.05(-0.60%)
Jan 12, 2006 7.890 7.918 7.859 7.918 1,655,428 +0.00(+0.00%)
Jan 11, 2006 7.835 7.918 7.835 7.918 834,911 +0.13(+1.68%)
Jan 10, 2006 7.723 7.789 7.723 7.787 628,387 +0.06(+0.73%)
Jan 09, 2006 7.731 7.740 7.700 7.731 510,582 -0.04(-0.46%)
Jan 06, 2006 7.731 7.769 7.723 7.767 775,568 +0.11(+1.38%)
Jan 05, 2006 7.649 7.678 7.631 7.661 788,788 -0.03(-0.34%)
Jan 04, 2006 7.689 7.702 7.665 7.687 497,362 -0.05(-0.59%)
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.