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 (%)
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%)
May 01, 2003 7.398 7.443 7.355 7.443 338,507 +0.02(+0.25%)
Apr 30, 2003 7.498 7.498 7.406 7.425 658,502 +0.12(+1.60%)
Apr 29, 2003 7.340 7.383 7.232 7.307 885,643 -0.11(-1.43%)
Apr 28, 2003 7.307 7.426 7.305 7.413 553,013 +0.19(+2.59%)
Apr 25, 2003 7.273 7.273 7.209 7.226 345,559 -0.02(-0.29%)
Apr 24, 2003 7.256 7.296 7.203 7.247 490,130 -0.09(-1.19%)
Apr 23, 2003 7.319 7.340 7.228 7.334 549,193 -0.13(-1.72%)
Apr 22, 2003 7.345 7.487 7.343 7.462 406,385 +0.04(+0.59%)
Apr 21, 2003 7.449 7.449 7.392 7.419 146,921 -0.04(-0.58%)
Apr 17, 2003 7.425 7.470 7.406 7.462 362,602 +0.10(+1.34%)
Apr 16, 2003 7.428 7.440 7.347 7.364 550,662 -0.10(-1.37%)
Apr 15, 2003 7.411 7.481 7.404 7.466 286,203 +0.07(+1.00%)
Apr 14, 2003 7.326 7.400 7.326 7.392 270,923 +0.08(+1.03%)
Apr 11, 2003 7.355 7.374 7.296 7.317 195,111 +0.01(+0.10%)
Apr 10, 2003 7.319 7.347 7.287 7.309 340,270 +0.05(+0.76%)
Apr 09, 2003 7.292 7.357 7.254 7.254 400,802 -0.00(-0.05%)
Apr 08, 2003 7.264 7.298 7.220 7.258 245,359 +0.08(+1.05%)
Apr 07, 2003 7.283 7.300 7.181 7.183 406,091 +0.03(+0.45%)
Apr 04, 2003 7.111 7.175 7.109 7.150 367,891 +0.13(+1.80%)
Apr 03, 2003 7.065 7.088 7.024 7.024 672,019 -0.21(-2.93%)
Apr 02, 2003 7.169 7.262 7.169 7.236 539,202 +0.10(+1.43%)
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.