Skip to main content

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 (%)
Jan 31, 2003 6.555 6.744 6.555 6.721 580,440 +0.17(+2.53%)
Jan 30, 2003 6.610 6.650 6.555 6.555 650,082 +0.01(+0.17%)
Jan 29, 2003 6.543 6.616 6.490 6.543 553,050 -0.19(-2.80%)
Jan 28, 2003 6.759 6.784 6.671 6.732 479,330 +0.14(+2.20%)
Jan 27, 2003 6.723 6.730 6.557 6.587 469,131 -0.10(-1.57%)
Jan 24, 2003 6.799 6.808 6.616 6.692 1,224,404 +0.10(+1.59%)
Jan 23, 2003 6.698 6.700 6.540 6.587 842,397 -0.11(-1.71%)
Jan 22, 2003 6.742 6.787 6.702 6.702 1,011,109 -0.13(-1.87%)
Jan 21, 2003 6.850 6.864 6.787 6.829 1,303,078 -0.18(-2.50%)
Jan 17, 2003 7.066 7.066 6.990 7.005 1,347,660 -0.13(-1.76%)
Jan 16, 2003 7.064 7.146 7.045 7.131 1,164,669 +0.05(+0.65%)
Jan 15, 2003 7.108 7.127 7.056 7.085 1,008,195 -0.18(-2.42%)
Jan 14, 2003 7.245 7.281 7.220 7.260 549,262 +0.00(+0.05%)
Jan 13, 2003 7.274 7.316 7.255 7.256 888,436 -0.02(-0.31%)
Jan 10, 2003 7.205 7.312 7.203 7.279 1,080,750 +0.01(+0.08%)
Jan 09, 2003 7.237 7.297 7.192 7.274 1,081,333 +0.03(+0.47%)
Jan 08, 2003 7.228 7.264 7.207 7.239 395,702 +0.03(+0.45%)
Jan 07, 2003 7.232 7.266 7.188 7.207 395,993 -0.11(-1.51%)
Jan 06, 2003 7.312 7.331 7.276 7.318 878,820 +0.03(+0.44%)
Jan 03, 2003 7.258 7.314 7.253 7.285 679,803 -0.07(-0.91%)
Jan 02, 2003 7.283 7.365 7.283 7.352 1,057,148 +0.06(+0.81%)
Dec 31, 2002 7.236 7.327 7.207 7.293 444,946 +0.05(+0.71%)
Dec 30, 2002 7.123 7.241 7.123 7.241 428,920 +0.23(+3.26%)
Dec 27, 2002 7.073 7.098 6.990 7.012 490,694 -0.08(-1.13%)
Dec 26, 2002 7.060 7.098 7.007 7.093 267,492 +0.03(+0.46%)
Dec 24, 2002 7.054 7.129 7.033 7.060 160,553 -0.02(-0.32%)
Dec 23, 2002 7.026 7.108 7.026 7.083 509,342 -0.02(-0.32%)
Dec 20, 2002 7.007 7.134 7.007 7.106 1,253,251 +0.12(+1.69%)
Dec 19, 2002 6.978 7.045 6.942 6.988 544,017 +0.10(+1.52%)
Dec 18, 2002 7.041 7.041 6.826 6.883 1,460,718 -0.15(-2.17%)
Dec 17, 2002 7.199 7.199 6.982 7.035 903,588 -0.15(-2.10%)
Dec 16, 2002 7.060 7.188 7.060 7.186 1,180,113 +0.22(+3.18%)
Dec 13, 2002 6.988 7.005 6.942 6.965 917,283 -0.04(-0.52%)
Dec 12, 2002 7.041 7.066 6.984 7.001 661,154 +0.03(+0.41%)
Dec 11, 2002 6.932 6.997 6.932 6.972 490,402 +0.09(+1.25%)
Dec 10, 2002 6.835 6.900 6.803 6.887 315,862 +0.04(+0.61%)
Dec 09, 2002 6.955 6.955 6.841 6.845 444,655 -0.12(-1.78%)
Dec 06, 2002 6.940 6.997 6.898 6.969 229,612 +0.04(+0.61%)
Dec 05, 2002 6.984 6.986 6.898 6.927 552,176 -0.03(-0.41%)
Dec 04, 2002 6.871 6.990 6.864 6.955 1,037,334 +0.18(+2.62%)
Dec 03, 2002 6.751 6.807 6.730 6.778 766,345 +0.04(+0.65%)
Dec 02, 2002 6.778 6.778 6.681 6.734 358,987 -0.04(-0.54%)
Nov 29, 2002 6.797 6.816 6.768 6.770 291,968 -0.10(-1.50%)
Nov 27, 2002 6.896 6.911 6.829 6.873 614,824 -0.05(-0.74%)
Nov 26, 2002 6.959 6.976 6.860 6.925 572,282 -0.11(-1.62%)
Nov 25, 2002 7.043 7.075 6.988 7.039 812,675 -0.26(-3.60%)
Nov 22, 2002 7.268 7.342 7.268 7.302 379,676 +0.08(+1.06%)
Nov 21, 2002 7.207 7.247 7.169 7.226 820,834 +0.04(+0.56%)
Nov 20, 2002 7.140 7.205 7.104 7.186 447,277 -0.05(-0.63%)
Nov 19, 2002 7.264 7.304 7.213 7.232 431,542 -0.01(-0.08%)
Nov 18, 2002 7.277 7.342 7.224 7.237 570,825 -0.16(-2.11%)
Nov 15, 2002 7.321 7.398 7.274 7.394 340,338 +0.05(+0.73%)
Nov 14, 2002 7.318 7.375 7.283 7.340 189,983 +0.03(+0.44%)
Nov 13, 2002 7.255 7.382 7.251 7.308 638,718 -0.09(-1.21%)
Nov 12, 2002 7.464 7.480 7.398 7.398 850,555 -0.08(-1.07%)
Nov 11, 2002 7.548 7.548 7.470 7.478 364,815 +0.04(+0.49%)
Nov 08, 2002 7.438 7.514 7.417 7.441 746,531 -0.02(-0.23%)
Nov 07, 2002 7.459 7.520 7.440 7.459 291,094 +0.02(+0.26%)
Nov 06, 2002 7.420 7.451 7.375 7.440 750,027 -0.05(-0.71%)
Nov 05, 2002 7.447 7.543 7.447 7.493 279,147 +0.08(+1.08%)
Nov 04, 2002 7.491 7.506 7.409 7.413 406,774 -0.11(-1.42%)
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.