Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.323 7.365 7.281 7.335 544,600 -0.01(-0.18%)
Apr 29, 2004 7.318 7.375 7.300 7.348 480,204 +0.08(+1.13%)
Apr 28, 2004 7.226 7.289 7.182 7.266 969,732 -0.52(-6.73%)
Apr 27, 2004 7.760 7.832 7.741 7.790 688,253 +0.08(+1.04%)
Apr 26, 2004 7.748 7.760 7.697 7.710 363,358 +0.01(+0.12%)
Apr 23, 2004 7.691 7.703 7.638 7.701 270,114 -0.18(-2.35%)
Apr 22, 2004 7.727 7.893 7.727 7.886 256,128 +0.09(+1.15%)
Apr 21, 2004 7.712 7.802 7.705 7.796 503,806 +0.18(+2.35%)
Apr 20, 2004 7.642 7.665 7.605 7.617 175,997 -0.08(-0.99%)
Apr 19, 2004 7.649 7.703 7.626 7.693 123,547 +0.04(+0.57%)
Apr 16, 2004 7.617 7.684 7.617 7.649 193,188 +0.08(+1.01%)
Apr 15, 2004 7.512 7.598 7.504 7.573 366,272 +0.01(+0.18%)
Apr 14, 2004 7.483 7.560 7.472 7.560 217,373 +0.02(+0.20%)
Apr 13, 2004 7.565 7.600 7.527 7.544 292,551 -0.07(-0.88%)
Apr 12, 2004 7.579 7.642 7.579 7.611 184,155 +0.01(+0.10%)
Apr 08, 2004 7.668 7.668 7.584 7.604 184,447 -0.07(-0.89%)
Apr 07, 2004 7.605 7.712 7.590 7.672 445,529 +0.08(+1.00%)
Apr 06, 2004 7.554 7.600 7.531 7.596 514,296 +0.04(+0.53%)
Apr 05, 2004 7.478 7.563 7.478 7.556 258,459 -0.04(-0.53%)
Apr 02, 2004 7.583 7.623 7.560 7.596 355,490 -0.05(-0.60%)
Apr 01, 2004 7.624 7.672 7.619 7.642 443,780 -0.04(-0.55%)
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%)
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.