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

Unilever Plc ADR (NY: UL )

46.47 -0.24 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Oct 31, 2003 6.484 6.538 6.461 6.521 241,267 +0.04(+0.65%)
Oct 30, 2003 6.475 6.486 6.456 6.479 460,389 +0.11(+1.74%)
Oct 29, 2003 6.322 6.410 6.311 6.368 709,816 -0.16(-2.48%)
Oct 28, 2003 6.425 6.530 6.423 6.530 298,962 +0.08(+1.18%)
Oct 27, 2003 6.440 6.479 6.410 6.454 488,071 -0.01(-0.18%)
Oct 24, 2003 6.378 6.469 6.374 6.465 495,647 -0.02(-0.26%)
Oct 23, 2003 6.460 6.484 6.420 6.482 383,464 +0.07(+1.07%)
Oct 22, 2003 6.368 6.433 6.368 6.414 465,343 -0.05(-0.77%)
Oct 21, 2003 6.387 6.488 6.387 6.463 861,337 +0.14(+2.23%)
Oct 20, 2003 6.320 6.355 6.236 6.322 2,011,146 -0.38(-5.61%)
Oct 17, 2003 6.686 6.711 6.681 6.698 150,646 +0.01(+0.20%)
Oct 16, 2003 6.654 6.705 6.644 6.685 217,373 -0.02(-0.23%)
Oct 15, 2003 6.664 6.723 6.664 6.700 201,056 +0.01(+0.09%)
Oct 14, 2003 6.620 6.677 6.608 6.694 228,155 +0.02(+0.29%)
Oct 13, 2003 6.664 6.677 6.664 6.675 206,884 -0.00(-0.03%)
Oct 10, 2003 6.644 6.696 6.633 6.677 261,373 +0.03(+0.49%)
Oct 09, 2003 6.627 6.664 6.620 6.644 437,370 +0.08(+1.16%)
Oct 08, 2003 6.711 6.597 6.553 6.568 461,264 -0.14(-2.13%)
Oct 07, 2003 6.711 6.717 6.690 6.711 206,884 -0.02(-0.23%)
Oct 06, 2003 6.692 6.768 6.675 6.726 186,195 +0.04(+0.60%)
Oct 03, 2003 6.679 6.732 6.675 6.686 400,364 +0.01(+0.17%)
Oct 02, 2003 6.578 6.707 6.572 6.675 806,265 -0.01(-0.20%)
Oct 01, 2003 6.604 6.688 6.572 6.688 457,476 +0.08(+1.27%)
Sep 30, 2003 6.696 6.696 6.538 6.604 501,183 -0.11(-1.59%)
Sep 29, 2003 6.685 6.730 6.677 6.711 332,762 -0.00(-0.06%)
Sep 26, 2003 6.702 6.721 6.679 6.715 377,636 +0.00(+0.03%)
Sep 25, 2003 6.723 6.753 6.721 6.713 523,329 -0.01(-0.14%)
Sep 24, 2003 6.717 6.768 6.717 6.723 202,804 +0.04(+0.54%)
Sep 23, 2003 6.660 6.700 6.648 6.686 439,701 -0.04(-0.54%)
Sep 22, 2003 6.685 6.723 6.671 6.723 400,655 +0.04(+0.54%)
Sep 19, 2003 6.736 6.751 6.648 6.686 441,449 -0.05(-0.76%)
Sep 18, 2003 6.726 6.759 6.726 6.738 180,076 +0.07(+1.00%)
Sep 17, 2003 6.625 6.673 6.656 6.671 180,659 +0.05(+0.69%)
Sep 16, 2003 6.597 6.625 6.561 6.625 256,419 +0.01(+0.12%)
Sep 15, 2003 6.616 6.652 6.606 6.618 264,869 -0.02(-0.26%)
Sep 12, 2003 6.551 6.637 6.530 6.635 525,951 +0.11(+1.66%)
Sep 11, 2003 6.488 6.576 6.475 6.526 612,202 +0.11(+1.78%)
Sep 10, 2003 6.372 6.425 6.366 6.412 606,082 +0.04(+0.63%)
Sep 09, 2003 6.372 6.397 6.339 6.372 508,760 -0.05(-0.83%)
Sep 08, 2003 6.383 6.454 6.379 6.425 566,163 +0.09(+1.35%)
Sep 05, 2003 6.326 6.368 6.311 6.339 385,503 +0.02(+0.33%)
Sep 04, 2003 6.263 6.326 6.259 6.318 841,231 +0.03(+0.49%)
Sep 03, 2003 6.242 6.309 6.229 6.288 643,088 +0.03(+0.55%)
Sep 02, 2003 6.212 6.273 6.193 6.254 1,277,436 +0.03(+0.55%)
Aug 29, 2003 6.212 6.244 6.208 6.219 214,751 +0.03(+0.52%)
Aug 28, 2003 6.215 6.215 6.132 6.187 363,066 -0.05(-0.76%)
Aug 27, 2003 6.231 6.248 6.195 6.235 334,511 -0.02(-0.24%)
Aug 26, 2003 6.195 6.271 6.174 6.250 1,097,942 -0.05(-0.85%)
Aug 25, 2003 6.330 6.341 6.282 6.303 248,552 +0.01(+0.18%)
Aug 22, 2003 6.330 6.343 6.292 6.292 192,897 -0.02(-0.30%)
Aug 21, 2003 6.288 6.334 6.269 6.311 239,227 -0.01(-0.21%)
Aug 20, 2003 6.303 6.343 6.280 6.324 1,107,266 -0.03(-0.42%)
Aug 19, 2003 6.286 6.357 6.286 6.351 385,503 -0.06(-1.01%)
Aug 18, 2003 6.416 6.482 6.397 6.416 158,222 -0.03(-0.44%)
Aug 15, 2003 6.471 6.482 6.429 6.444 108,978 +0.01(+0.15%)
Aug 14, 2003 6.406 6.463 6.378 6.435 287,306 +0.07(+1.11%)
Aug 13, 2003 6.378 6.393 6.339 6.364 161,136 -0.04(-0.66%)
Aug 12, 2003 6.349 6.420 6.341 6.406 2,174,905 -0.01(-0.15%)
Aug 11, 2003 6.368 6.444 6.366 6.416 410,271 -0.01(-0.21%)
Aug 08, 2003 6.421 6.469 6.412 6.429 949,335 +0.09(+1.41%)
Aug 07, 2003 6.309 6.339 6.299 6.339 266,035 +0.06(+0.97%)
Aug 06, 2003 6.215 6.299 6.215 6.278 1,142,816 +0.09(+1.42%)
Aug 05, 2003 6.221 6.248 6.187 6.191 332,471 -0.09(-1.46%)
Aug 04, 2003 6.292 6.299 6.235 6.282 238,936 +0.04(+0.67%)
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.