Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

51.29 USD -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.89 19.05 18.83 19.00 82,800 +0.12(+0.65%)
Oct 30, 2003 18.87 18.90 18.81 18.88 158,000 +0.32(+1.74%)
Oct 29, 2003 18.42 18.68 18.39 18.56 243,600 -0.47(-2.48%)
Oct 28, 2003 18.72 19.03 18.72 19.03 102,600 +0.22(+1.18%)
Oct 27, 2003 18.77 18.88 18.68 18.81 167,500 -0.03(-0.18%)
Oct 24, 2003 18.58 18.85 18.57 18.84 170,100 -0.05(-0.26%)
Oct 23, 2003 18.82 18.89 18.71 18.89 131,600 +0.20(+1.07%)
Oct 22, 2003 18.56 18.74 18.56 18.69 159,700 -0.14(-0.77%)
Oct 21, 2003 18.61 18.91 18.61 18.83 295,600 +0.41(+2.23%)
Oct 20, 2003 18.42 18.52 18.17 18.42 690,200 -1.09(-5.61%)
Oct 17, 2003 19.48 19.56 19.47 19.52 51,700 +0.04(+0.20%)
Oct 16, 2003 19.39 19.54 19.36 19.48 74,600 -0.04(-0.23%)
Oct 15, 2003 19.42 19.59 19.42 19.52 69,000 +0.02(+0.09%)
Oct 14, 2003 19.29 19.46 19.26 19.51 78,300 +0.06(+0.29%)
Oct 13, 2003 19.42 19.46 19.42 19.45 71,000 -0.01(-0.03%)
Oct 10, 2003 19.36 19.51 19.33 19.46 89,700 +0.09(+0.49%)
Oct 09, 2003 19.31 19.42 19.29 19.36 150,100 +0.22(+1.16%)
Oct 08, 2003 19.56 19.22 19.09 19.14 158,300 -0.42(-2.13%)
Oct 07, 2003 19.56 19.57 19.49 19.56 71,000 -0.04(-0.23%)
Oct 06, 2003 19.50 19.72 19.45 19.60 63,900 +0.12(+0.60%)
Oct 03, 2003 19.46 19.62 19.45 19.48 137,400 +0.03(+0.17%)
Oct 02, 2003 19.17 19.54 19.15 19.45 276,700 -0.04(-0.20%)
Oct 01, 2003 19.24 19.49 19.15 19.49 157,000 +0.24(+1.27%)
Sep 30, 2003 19.51 19.51 19.05 19.24 172,000 -0.31(-1.59%)
Sep 29, 2003 19.48 19.61 19.46 19.56 114,200 -0.01(-0.06%)
Sep 26, 2003 19.53 19.58 19.46 19.57 129,600 +0.01(+0.03%)
Sep 25, 2003 19.59 19.68 19.58 19.56 179,600 -0.03(-0.14%)
Sep 24, 2003 19.57 19.72 19.57 19.59 69,600 +0.11(+0.54%)
Sep 23, 2003 19.41 19.52 19.37 19.48 150,900 -0.11(-0.54%)
Sep 22, 2003 19.48 19.59 19.44 19.59 137,500 +0.11(+0.54%)
Sep 19, 2003 19.63 19.67 19.37 19.48 151,500 -0.15(-0.76%)
Sep 18, 2003 19.60 19.69 19.60 19.63 61,800 +0.19(+1.00%)
Sep 17, 2003 19.31 19.44 19.39 19.44 62,000 +0.13(+0.69%)
Sep 16, 2003 19.22 19.31 19.12 19.31 88,000 +0.02(+0.12%)
Sep 15, 2003 19.28 19.38 19.25 19.28 90,900 -0.05(-0.26%)
Sep 12, 2003 19.09 19.34 19.03 19.33 180,500 +0.32(+1.66%)
Sep 11, 2003 18.91 19.16 18.87 19.02 210,100 +0.33(+1.78%)
Sep 10, 2003 18.57 18.72 18.55 18.68 208,000 +0.12(+0.63%)
Sep 09, 2003 18.57 18.64 18.47 18.57 174,600 -0.16(-0.83%)
Sep 08, 2003 18.60 18.81 18.59 18.72 194,300 +0.25(+1.35%)
Sep 05, 2003 18.43 18.56 18.39 18.47 132,300 +0.06(+0.33%)
Sep 04, 2003 18.25 18.43 18.24 18.41 288,700 +0.09(+0.49%)
Sep 03, 2003 18.19 18.38 18.15 18.32 220,700 +0.10(+0.55%)
Sep 02, 2003 18.10 18.28 18.04 18.22 438,400 +0.10(+0.55%)
Aug 29, 2003 18.10 18.19 18.09 18.12 73,700 +0.09(+0.52%)
Aug 28, 2003 18.11 18.11 17.87 18.03 124,600 -0.14(-0.76%)
Aug 27, 2003 18.16 18.21 18.05 18.17 114,800 -0.04(-0.24%)
Aug 26, 2003 18.05 18.27 17.99 18.21 376,800 -0.16(-0.85%)
Aug 25, 2003 18.44 18.48 18.31 18.37 85,300 +0.03(+0.18%)
Aug 22, 2003 18.44 18.48 18.33 18.33 66,200 -0.06(-0.30%)
Aug 21, 2003 18.32 18.46 18.27 18.39 82,100 -0.04(-0.21%)
Aug 20, 2003 18.37 18.48 18.30 18.43 380,000 -0.08(-0.42%)
Aug 19, 2003 18.32 18.52 18.32 18.51 132,300 -0.19(-1.01%)
Aug 18, 2003 18.69 18.89 18.64 18.69 54,300 -0.08(-0.44%)
Aug 15, 2003 18.86 18.89 18.73 18.78 37,400 +0.03(+0.15%)
Aug 14, 2003 18.67 18.83 18.58 18.75 98,600 +0.21(+1.11%)
Aug 13, 2003 18.58 18.63 18.47 18.54 55,300 -0.12(-0.66%)
Aug 12, 2003 18.50 18.71 18.48 18.67 746,400 -0.03(-0.15%)
Aug 11, 2003 18.56 18.78 18.55 18.69 140,800 -0.04(-0.21%)
Aug 08, 2003 18.71 18.85 18.68 18.73 325,800 +0.26(+1.41%)
Aug 07, 2003 18.38 18.47 18.36 18.47 91,300 +0.18(+0.97%)
Aug 06, 2003 18.11 18.36 18.11 18.29 392,200 +0.26(+1.42%)
Aug 05, 2003 18.13 18.21 18.03 18.04 114,100 -0.27(-1.46%)
Aug 04, 2003 18.33 18.36 18.17 18.31 82,000 +0.12(+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.