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: 4:10 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 (%)
Jul 31, 2003 6.260 6.275 6.203 6.239 617,811 -0.06(-0.93%)
Jul 30, 2003 6.286 6.316 6.263 6.297 416,868 +0.04(+0.70%)
Jul 29, 2003 6.282 6.314 6.201 6.254 389,253 -0.04(-0.69%)
Jul 28, 2003 6.252 6.335 6.237 6.297 430,969 -0.06(-0.95%)
Jul 25, 2003 6.345 6.358 6.301 6.358 450,652 +0.09(+1.39%)
Jul 24, 2003 6.275 6.307 6.242 6.271 267,336 -0.03(-0.42%)
Jul 23, 2003 6.273 6.320 6.269 6.297 480,911 +0.10(+1.62%)
Jul 22, 2003 6.150 6.222 6.140 6.197 594,602 +0.11(+1.80%)
Jul 21, 2003 6.089 6.110 6.070 6.087 505,294 -0.02(-0.25%)
Jul 18, 2003 6.029 6.110 6.016 6.103 626,330 +0.12(+1.99%)
Jul 17, 2003 5.910 5.999 5.910 5.983 489,137 -0.03(-0.57%)
Jul 16, 2003 5.961 6.053 5.930 6.017 1,687,155 +0.07(+1.21%)
Jul 15, 2003 6.002 6.002 5.938 5.946 852,831 -0.11(-1.75%)
Jul 14, 2003 6.042 6.099 6.031 6.051 306,702 -0.02(-0.31%)
Jul 11, 2003 5.999 6.095 5.968 6.070 324,916 +0.02(+0.25%)
Jul 10, 2003 6.048 6.091 6.031 6.055 412,755 +0.00(+0.06%)
Jul 09, 2003 6.074 6.086 6.010 6.051 424,800 -0.03(-0.44%)
Jul 08, 2003 6.057 6.078 6.004 6.078 439,195 -0.03(-0.49%)
Jul 07, 2003 6.099 6.133 6.091 6.108 604,003 +0.04(+0.62%)
Jul 03, 2003 6.053 6.106 6.033 6.070 601,653 -0.05(-0.80%)
Jul 02, 2003 6.067 6.131 6.044 6.120 399,241 +0.07(+1.13%)
Jul 01, 2003 5.995 6.065 5.976 6.051 506,176 -0.02(-0.31%)
Jun 30, 2003 6.086 6.114 6.057 6.070 775,275 -0.04(-0.68%)
Jun 27, 2003 6.116 6.146 6.082 6.112 391,015 -0.04(-0.58%)
Jun 26, 2003 6.159 6.169 6.089 6.148 627,505 -0.04(-0.70%)
Jun 25, 2003 6.190 6.235 6.169 6.191 899,836 +0.14(+2.34%)
Jun 24, 2003 6.023 6.089 5.983 6.050 2,458,611 -0.26(-4.05%)
Jun 23, 2003 6.333 6.381 6.269 6.305 1,958,017 -0.73(-10.33%)
Jun 20, 2003 7.035 7.080 7.012 7.031 1,062,588 +0.11(+1.56%)
Jun 19, 2003 6.989 6.997 6.899 6.923 756,179 -0.06(-0.92%)
Jun 18, 2003 6.946 7.025 6.927 6.988 1,628,400 +0.07(+0.96%)
Jun 17, 2003 6.988 6.988 6.919 6.921 1,312,885 -0.15(-2.14%)
Jun 16, 2003 7.054 7.092 6.984 7.073 448,596 +0.10(+1.49%)
Jun 13, 2003 6.986 6.986 6.908 6.969 310,521 -0.07(-0.99%)
Jun 12, 2003 7.035 7.042 6.988 7.039 342,542 -0.06(-0.85%)
Jun 11, 2003 7.044 7.105 7.014 7.099 1,370,465 +0.21(+3.10%)
Jun 10, 2003 6.933 6.937 6.832 6.885 328,147 -0.07(-1.06%)
Jun 09, 2003 6.931 6.967 6.918 6.959 804,358 -0.09(-1.34%)
Jun 06, 2003 7.069 7.107 7.054 7.054 335,198 +0.01(+0.16%)
Jun 05, 2003 6.984 7.044 6.972 7.042 492,074 +0.08(+1.17%)
Jun 04, 2003 6.885 6.978 6.880 6.961 306,996 +0.08(+1.10%)
Jun 03, 2003 6.880 6.901 6.832 6.885 253,822 -0.02(-0.36%)
Jun 02, 2003 6.865 6.946 6.836 6.910 329,616 +0.08(+1.11%)
May 30, 2003 6.802 6.851 6.787 6.834 764,405 -0.12(-1.74%)
May 29, 2003 6.993 6.997 6.918 6.955 278,793 -0.00(-0.05%)
May 28, 2003 6.933 6.980 6.902 6.959 312,577 -0.04(-0.54%)
May 27, 2003 6.916 7.001 6.904 6.997 645,132 +0.13(+1.93%)
May 23, 2003 6.849 6.891 6.806 6.865 520,864 +0.02(+0.25%)
May 22, 2003 6.893 6.893 6.789 6.848 1,421,582 -0.13(-1.84%)
May 21, 2003 7.022 7.022 6.938 6.976 193,010 +0.02(+0.24%)
May 20, 2003 6.921 6.969 6.893 6.959 440,076 +0.14(+2.02%)
May 19, 2003 6.829 6.865 6.808 6.821 1,307,891 +0.09(+1.32%)
May 16, 2003 6.780 6.780 6.670 6.732 1,724,171 -0.09(-1.33%)
May 15, 2003 6.800 6.838 6.780 6.823 509,113 -0.10(-1.42%)
May 14, 2003 6.954 6.954 6.884 6.921 526,152 -0.21(-2.97%)
May 13, 2003 7.148 7.156 7.114 7.133 340,486 -0.02(-0.26%)
May 12, 2003 7.107 7.205 7.080 7.152 490,018 +0.09(+1.34%)
May 09, 2003 6.997 7.076 6.978 7.058 368,101 +0.09(+1.22%)
May 08, 2003 6.950 7.035 6.938 6.972 357,525 +0.07(+0.96%)
May 07, 2003 6.944 6.986 6.902 6.906 433,025 -0.15(-2.06%)
May 06, 2003 7.044 7.097 7.020 7.052 1,410,712 +0.08(+1.11%)
May 05, 2003 6.921 6.989 6.884 6.974 1,094,903 +0.23(+3.42%)
May 02, 2003 6.823 6.863 6.693 6.744 2,333,169 -0.70(-9.42%)
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.