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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 7.626 7.685 7.626 7.684 512,548 +0.08(+1.05%)
Mar 30, 2004 7.556 7.615 7.550 7.604 327,226 +0.08(+1.01%)
Mar 29, 2004 7.459 7.533 7.459 7.527 243,890 +0.12(+1.62%)
Mar 26, 2004 7.367 7.436 7.359 7.407 294,882 +0.01(+0.13%)
Mar 25, 2004 7.302 7.403 7.298 7.398 339,173 +0.07(+0.94%)
Mar 24, 2004 7.327 7.388 7.312 7.329 571,408 -0.22(-2.86%)
Mar 23, 2004 7.544 7.563 7.514 7.544 406,192 -0.07(-0.95%)
Mar 22, 2004 7.628 7.659 7.583 7.617 774,212 -0.12(-1.50%)
Mar 19, 2004 7.733 7.750 7.706 7.733 361,027 +0.00(+0.00%)
Mar 18, 2004 7.718 7.754 7.699 7.733 469,422 -0.03(-0.42%)
Mar 17, 2004 7.691 7.769 7.670 7.766 379,093 +0.12(+1.60%)
Mar 16, 2004 7.693 7.718 7.594 7.644 505,554 +0.06(+0.73%)
Mar 15, 2004 7.691 7.695 7.569 7.588 509,342 -0.15(-1.92%)
Mar 12, 2004 7.687 7.741 7.645 7.737 671,353 -0.09(-1.17%)
Mar 11, 2004 7.857 7.884 7.809 7.828 506,720 -0.05(-0.58%)
Mar 10, 2004 7.928 7.935 7.865 7.874 340,630 -0.07(-0.84%)
Mar 09, 2004 7.920 7.991 7.912 7.941 208,632 -0.01(-0.17%)
Mar 08, 2004 7.962 8.004 7.937 7.954 308,286 -0.01(-0.10%)
Mar 05, 2004 7.884 7.975 7.884 7.962 352,868 +0.11(+1.38%)
Mar 04, 2004 7.769 7.903 7.752 7.853 439,992 -0.02(-0.27%)
Mar 03, 2004 7.811 7.893 7.788 7.874 573,447 -0.07(-0.84%)
Mar 02, 2004 8.006 8.036 7.912 7.941 615,407 -0.22(-2.69%)
Mar 01, 2004 8.141 8.225 8.122 8.160 395,993 +0.06(+0.71%)
Feb 27, 2004 8.092 8.143 8.065 8.103 491,276 -0.01(-0.16%)
Feb 26, 2004 8.122 8.126 8.065 8.116 346,457 -0.07(-0.91%)
Feb 25, 2004 8.214 8.242 8.151 8.191 381,132 -0.03(-0.32%)
Feb 24, 2004 8.164 8.275 8.164 8.217 359,570 +0.05(+0.58%)
Feb 23, 2004 8.198 8.206 8.156 8.170 502,058 -0.11(-1.29%)
Feb 20, 2004 8.339 8.359 8.265 8.277 421,052 -0.02(-0.25%)
Feb 19, 2004 8.296 8.322 8.240 8.298 2,424,331 +0.09(+1.09%)
Feb 18, 2004 8.339 8.368 8.196 8.208 1,081,333 +0.06(+0.80%)
Feb 17, 2004 8.128 8.189 8.126 8.143 991,003 +0.08(+1.02%)
Feb 13, 2004 8.151 8.168 8.031 8.061 1,000,328 +0.10(+1.27%)
Feb 12, 2004 7.954 8.006 7.933 7.960 1,189,437 +0.23(+2.96%)
Feb 11, 2004 7.670 7.745 7.640 7.731 475,833 +0.06(+0.77%)
Feb 10, 2004 7.638 7.676 7.638 7.672 222,910 +0.05(+0.60%)
Feb 09, 2004 7.645 7.663 7.604 7.626 357,530 -0.07(-0.92%)
Feb 06, 2004 7.682 7.727 7.659 7.697 603,460 +0.05(+0.70%)
Feb 05, 2004 7.644 7.682 7.632 7.644 781,788 +0.14(+1.93%)
Feb 04, 2004 7.504 7.558 7.476 7.499 1,608,450 +0.01(+0.08%)
Feb 03, 2004 7.449 7.502 7.430 7.493 499,144 +0.09(+1.18%)
Feb 02, 2004 7.358 7.447 7.338 7.405 405,317 -0.04(-0.49%)
Jan 30, 2004 7.424 7.441 7.367 7.441 1,173,411 +0.03(+0.46%)
Jan 29, 2004 7.417 7.440 7.344 7.407 344,418 +0.06(+0.83%)
Jan 28, 2004 7.417 7.441 7.346 7.346 1,153,305 -0.11(-1.48%)
Jan 27, 2004 7.417 7.464 7.379 7.457 523,329 -0.04(-0.56%)
Jan 26, 2004 7.525 7.527 7.470 7.499 357,239 -0.03(-0.35%)
Jan 23, 2004 7.563 7.590 7.512 7.525 315,571 +0.01(+0.13%)
Jan 22, 2004 7.550 7.571 7.480 7.516 525,369 -0.05(-0.66%)
Jan 21, 2004 7.535 7.584 7.493 7.565 978,765 +0.06(+0.76%)
Jan 20, 2004 7.468 7.516 7.449 7.508 1,451,976 +0.17(+2.29%)
Jan 16, 2004 7.390 7.398 7.287 7.340 609,870 -0.09(-1.21%)
Jan 15, 2004 7.424 7.453 7.388 7.430 263,704 +0.01(+0.08%)
Jan 14, 2004 7.415 7.455 7.409 7.424 394,828 -0.01(-0.15%)
Jan 13, 2004 7.502 7.502 7.417 7.436 357,239 -0.10(-1.27%)
Jan 12, 2004 7.493 7.560 7.493 7.531 348,206 +0.02(+0.30%)
Jan 09, 2004 7.502 7.535 7.501 7.508 403,861 +0.03(+0.36%)
Jan 08, 2004 7.449 7.483 7.447 7.481 428,628 +0.18(+2.51%)
Jan 07, 2004 7.283 7.298 7.264 7.298 514,879 +0.01(+0.08%)
Jan 06, 2004 7.272 7.318 7.264 7.293 353,159 +0.06(+0.87%)
Jan 05, 2004 7.207 7.241 7.188 7.230 217,956 +0.06(+0.77%)
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.