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 (%)
Jul 31, 2003 6.258 6.273 6.201 6.237 617,952 -0.06(-0.93%)
Jul 30, 2003 6.285 6.315 6.262 6.296 416,963 +0.04(+0.70%)
Jul 29, 2003 6.281 6.313 6.199 6.252 389,342 -0.04(-0.69%)
Jul 28, 2003 6.251 6.334 6.235 6.296 431,068 -0.06(-0.95%)
Jul 25, 2003 6.343 6.356 6.300 6.356 450,755 +0.09(+1.39%)
Jul 24, 2003 6.273 6.305 6.241 6.269 267,397 -0.03(-0.42%)
Jul 23, 2003 6.271 6.319 6.268 6.296 481,021 +0.10(+1.62%)
Jul 22, 2003 6.148 6.220 6.139 6.196 594,738 +0.11(+1.80%)
Jul 21, 2003 6.088 6.109 6.069 6.086 505,410 -0.02(-0.25%)
Jul 18, 2003 6.027 6.109 6.014 6.101 626,474 +0.12(+1.99%)
Jul 17, 2003 5.908 5.997 5.908 5.982 489,249 -0.03(-0.57%)
Jul 16, 2003 5.959 6.052 5.929 6.016 1,687,542 +0.07(+1.21%)
Jul 15, 2003 6.001 6.001 5.937 5.944 853,027 -0.11(-1.75%)
Jul 14, 2003 6.041 6.097 6.029 6.050 306,772 -0.02(-0.31%)
Jul 11, 2003 5.997 6.094 5.967 6.069 324,990 +0.02(+0.25%)
Jul 10, 2003 6.046 6.090 6.029 6.054 412,849 +0.00(+0.06%)
Jul 09, 2003 6.073 6.084 6.009 6.050 424,897 -0.03(-0.44%)
Jul 08, 2003 6.056 6.077 6.003 6.077 439,295 -0.03(-0.49%)
Jul 07, 2003 6.097 6.131 6.090 6.107 604,141 +0.04(+0.62%)
Jul 03, 2003 6.052 6.105 6.031 6.069 601,791 -0.05(-0.80%)
Jul 02, 2003 6.065 6.129 6.043 6.118 399,333 +0.07(+1.13%)
Jul 01, 2003 5.993 6.063 5.974 6.050 506,292 -0.02(-0.31%)
Jun 30, 2003 6.084 6.112 6.056 6.069 775,452 -0.04(-0.68%)
Jun 27, 2003 6.114 6.145 6.080 6.111 391,105 -0.04(-0.58%)
Jun 26, 2003 6.158 6.167 6.088 6.147 627,649 -0.04(-0.70%)
Jun 25, 2003 6.188 6.233 6.167 6.190 900,042 +0.14(+2.34%)
Jun 24, 2003 6.022 6.088 5.982 6.048 2,459,175 -0.26(-4.05%)
Jun 23, 2003 6.332 6.379 6.268 6.303 1,958,465 -0.73(-10.33%)
Jun 20, 2003 7.033 7.079 7.011 7.029 1,062,831 +0.11(+1.56%)
Jun 19, 2003 6.988 6.995 6.897 6.922 756,352 -0.06(-0.92%)
Jun 18, 2003 6.944 7.024 6.925 6.986 1,628,773 +0.07(+0.96%)
Jun 17, 2003 6.986 6.986 6.918 6.920 1,313,185 -0.15(-2.14%)
Jun 16, 2003 7.052 7.090 6.982 7.071 448,698 +0.10(+1.49%)
Jun 13, 2003 6.984 6.984 6.907 6.967 310,592 -0.07(-0.99%)
Jun 12, 2003 7.033 7.041 6.986 7.037 342,621 -0.06(-0.85%)
Jun 11, 2003 7.043 7.103 7.012 7.098 1,370,779 +0.21(+3.10%)
Jun 10, 2003 6.931 6.935 6.831 6.884 328,223 -0.07(-1.06%)
Jun 09, 2003 6.929 6.965 6.916 6.958 804,543 -0.09(-1.34%)
Jun 06, 2003 7.067 7.105 7.052 7.052 335,275 +0.01(+0.16%)
Jun 05, 2003 6.982 7.043 6.971 7.041 492,187 +0.08(+1.17%)
Jun 04, 2003 6.884 6.977 6.878 6.959 307,066 +0.08(+1.10%)
Jun 03, 2003 6.878 6.899 6.831 6.884 253,880 -0.02(-0.36%)
Jun 02, 2003 6.863 6.944 6.835 6.908 329,692 +0.08(+1.11%)
May 30, 2003 6.801 6.850 6.786 6.833 764,580 -0.12(-1.74%)
May 29, 2003 6.992 6.995 6.916 6.954 278,857 -0.00(-0.05%)
May 28, 2003 6.931 6.978 6.901 6.958 312,649 -0.04(-0.54%)
May 27, 2003 6.914 6.999 6.903 6.995 645,279 +0.13(+1.93%)
May 23, 2003 6.848 6.890 6.804 6.863 520,984 +0.02(+0.25%)
May 22, 2003 6.891 6.891 6.787 6.846 1,421,907 -0.13(-1.84%)
May 21, 2003 7.020 7.020 6.937 6.975 193,055 +0.02(+0.24%)
May 20, 2003 6.920 6.967 6.891 6.958 440,177 +0.14(+2.02%)
May 19, 2003 6.827 6.863 6.806 6.820 1,308,190 +0.09(+1.32%)
May 16, 2003 6.778 6.778 6.668 6.731 1,724,566 -0.09(-1.33%)
May 15, 2003 6.799 6.837 6.778 6.821 509,230 -0.10(-1.42%)
May 14, 2003 6.952 6.952 6.882 6.920 526,273 -0.21(-2.97%)
May 13, 2003 7.147 7.154 7.113 7.132 340,564 -0.02(-0.26%)
May 12, 2003 7.105 7.203 7.079 7.150 490,130 +0.09(+1.34%)
May 09, 2003 6.995 7.075 6.977 7.056 368,185 +0.09(+1.22%)
May 08, 2003 6.948 7.033 6.937 6.971 357,607 +0.07(+0.96%)
May 07, 2003 6.942 6.984 6.901 6.905 433,125 -0.15(-2.06%)
May 06, 2003 7.043 7.096 7.018 7.050 1,411,035 +0.08(+1.11%)
May 05, 2003 6.920 6.988 6.882 6.973 1,095,154 +0.23(+3.42%)
May 02, 2003 6.821 6.861 6.691 6.742 2,333,703 -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.