Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

47.31 +0.46 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2003 7.191 7.235 7.163 7.170 240,629 +0.02(+0.35%)
Dec 30, 2003 7.106 7.161 7.100 7.146 429,695 +0.10(+1.41%)
Dec 29, 2003 7.006 7.046 7.006 7.046 340,260 +0.08(+1.21%)
Dec 26, 2003 6.938 6.980 6.932 6.963 155,564 +0.02(+0.36%)
Dec 24, 2003 6.903 6.961 6.884 6.938 235,968 +0.03(+0.41%)
Dec 23, 2003 6.915 6.924 6.900 6.909 244,708 -0.03(-0.47%)
Dec 22, 2003 6.884 6.945 6.884 6.942 312,294 +0.04(+0.58%)
Dec 19, 2003 6.917 6.930 6.894 6.902 209,458 -0.01(-0.17%)
Dec 18, 2003 6.871 6.909 6.846 6.913 311,129 -0.02(-0.36%)
Dec 17, 2003 6.911 6.959 6.903 6.938 901,633 +0.07(+1.03%)
Dec 16, 2003 6.812 6.867 6.802 6.867 201,884 +0.11(+1.67%)
Dec 15, 2003 6.764 6.793 6.747 6.755 280,249 +0.05(+0.77%)
Dec 12, 2003 6.688 6.730 6.654 6.703 307,633 +0.05(+0.77%)
Dec 11, 2003 6.623 6.661 6.612 6.652 219,654 -0.01(-0.20%)
Dec 10, 2003 6.686 6.713 6.646 6.665 230,724 -0.05(-0.68%)
Dec 09, 2003 6.720 6.726 6.684 6.711 246,164 +0.04(+0.54%)
Dec 08, 2003 6.675 6.682 6.661 6.675 879,201 +0.02(+0.26%)
Dec 05, 2003 6.636 6.694 6.636 6.657 539,232 +0.01(+0.17%)
Dec 04, 2003 6.642 6.646 6.587 6.646 838,417 -0.03(-0.43%)
Dec 03, 2003 6.673 6.682 6.673 6.675 778,405 -0.01(-0.20%)
Dec 02, 2003 6.654 6.717 6.650 6.688 498,447 -0.05(-0.74%)
Dec 01, 2003 6.701 6.736 6.684 6.738 508,643 +0.02(+0.26%)
Nov 28, 2003 6.709 6.728 6.692 6.720 396,194 -0.08(-1.12%)
Nov 26, 2003 6.783 6.806 6.764 6.797 857,935 +0.01(+0.14%)
Nov 25, 2003 6.766 6.774 6.766 6.787 1,026,317 +0.02(+0.31%)
Nov 24, 2003 6.659 6.766 6.659 6.766 1,020,200 +0.12(+1.81%)
Nov 21, 2003 6.650 6.682 6.642 6.646 179,452 -0.00(-0.06%)
Nov 20, 2003 6.625 6.690 6.625 6.650 311,711 +0.01(+0.20%)
Nov 19, 2003 6.617 6.656 6.600 6.636 384,250 +0.06(+0.87%)
Nov 18, 2003 6.614 6.621 6.501 6.579 436,396 -0.07(-1.06%)
Nov 17, 2003 6.650 6.650 6.610 6.650 378,715 -0.03(-0.51%)
Nov 14, 2003 6.675 6.732 6.675 6.684 393,281 -0.01(-0.14%)
Nov 13, 2003 6.678 6.728 6.663 6.694 727,133 -0.06(-0.82%)
Nov 12, 2003 6.675 6.787 6.675 6.749 443,970 +0.10(+1.46%)
Nov 11, 2003 6.606 6.675 6.604 6.652 741,990 -0.02(-0.34%)
Nov 10, 2003 6.671 6.703 6.654 6.675 984,076 +0.03(+0.52%)
Nov 07, 2003 6.568 6.659 6.564 6.640 429,404 +0.08(+1.22%)
Nov 06, 2003 6.513 6.562 6.501 6.560 372,306 +0.05(+0.73%)
Nov 05, 2003 6.541 6.532 6.499 6.513 362,983 -0.04(-0.58%)
Nov 04, 2003 6.541 6.570 6.541 6.551 309,963 +0.02(+0.26%)
Nov 03, 2003 6.522 6.537 6.522 6.533 324,223 +0.01(+0.18%)
Oct 31, 2003 6.486 6.539 6.463 6.522 241,212 +0.04(+0.65%)
Oct 30, 2003 6.476 6.488 6.457 6.480 460,284 +0.11(+1.74%)
Oct 29, 2003 6.324 6.411 6.312 6.370 709,653 -0.16(-2.48%)
Oct 28, 2003 6.427 6.532 6.425 6.532 298,893 +0.08(+1.18%)
Oct 27, 2003 6.442 6.480 6.411 6.455 487,959 -0.01(-0.18%)
Oct 24, 2003 6.379 6.471 6.375 6.467 495,534 -0.02(-0.26%)
Oct 23, 2003 6.461 6.486 6.421 6.484 383,376 +0.07(+1.07%)
Oct 22, 2003 6.370 6.434 6.370 6.415 465,236 -0.05(-0.77%)
Oct 21, 2003 6.389 6.490 6.389 6.465 861,139 +0.14(+2.23%)
Oct 20, 2003 6.322 6.356 6.238 6.324 2,010,685 -0.38(-5.61%)
Oct 17, 2003 6.688 6.713 6.682 6.699 150,612 +0.01(+0.20%)
Oct 16, 2003 6.656 6.707 6.646 6.686 217,324 -0.02(-0.23%)
Oct 15, 2003 6.665 6.724 6.665 6.701 201,010 +0.01(+0.09%)
Oct 14, 2003 6.621 6.678 6.610 6.696 228,103 +0.02(+0.29%)
Oct 13, 2003 6.665 6.678 6.665 6.677 206,836 -0.00(-0.03%)
Oct 10, 2003 6.646 6.697 6.635 6.678 261,313 +0.03(+0.49%)
Oct 09, 2003 6.629 6.665 6.621 6.646 437,270 +0.08(+1.16%)
Oct 08, 2003 6.713 6.598 6.554 6.570 461,158 -0.14(-2.13%)
Oct 07, 2003 6.713 6.718 6.692 6.713 206,836 -0.02(-0.23%)
Oct 06, 2003 6.694 6.770 6.677 6.728 186,153 +0.04(+0.60%)
Oct 03, 2003 6.680 6.734 6.677 6.688 400,272 +0.01(+0.17%)
Oct 02, 2003 6.579 6.709 6.574 6.677 806,080 -0.01(-0.20%)
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.