Skip to main content

Unilever Plc ADR (NY: UL )

64.53 -0.29 (-0.45%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.549 6.586 6.507 6.533 524,568 -0.07(-0.99%)
Mar 28, 2003 6.595 6.613 6.570 6.598 549,457 +0.06(+0.92%)
Mar 27, 2003 6.549 6.588 6.493 6.539 437,928 -0.03(-0.43%)
Mar 26, 2003 6.560 6.595 6.537 6.567 778,503 +0.13(+2.03%)
Mar 25, 2003 6.431 6.498 6.390 6.436 894,759 +0.22(+3.49%)
Mar 24, 2003 6.318 6.375 6.219 6.219 859,473 -0.41(-6.12%)
Mar 21, 2003 6.528 6.657 6.523 6.625 829,857 +0.20(+3.04%)
Mar 20, 2003 6.401 6.464 6.360 6.429 895,704 +0.04(+0.66%)
Mar 19, 2003 6.394 6.422 6.330 6.387 1,227,458 +0.08(+1.34%)
Mar 18, 2003 6.389 6.390 6.269 6.302 765,271 +0.02(+0.31%)
Mar 17, 2003 6.047 6.332 6.045 6.283 749,518 +0.22(+3.55%)
Mar 14, 2003 6.064 6.129 6.013 6.068 755,819 -0.03(-0.46%)
Mar 13, 2003 5.999 6.112 5.948 6.096 1,092,299 +0.27(+4.66%)
Mar 12, 2003 5.853 5.875 5.766 5.824 2,034,632 -0.16(-2.74%)
Mar 11, 2003 5.934 6.027 5.934 5.988 616,879 +0.05(+0.80%)
Mar 10, 2003 5.942 5.992 5.920 5.941 666,973 -0.16(-2.63%)
Mar 07, 2003 6.043 6.151 6.013 6.101 626,961 -0.14(-2.26%)
Mar 06, 2003 6.269 6.311 6.235 6.242 434,462 -0.05(-0.84%)
Mar 05, 2003 6.286 6.304 6.256 6.295 819,461 +0.06(+0.90%)
Mar 04, 2003 6.346 6.346 6.212 6.239 729,985 +0.05(+0.77%)
Mar 03, 2003 6.281 6.288 6.186 6.191 516,377 -0.01(-0.11%)
Feb 28, 2003 6.267 6.272 6.181 6.198 991,481 +0.05(+0.86%)
Feb 27, 2003 6.098 6.165 6.043 6.145 471,324 +0.04(+0.69%)
Feb 26, 2003 6.136 6.173 6.103 6.103 639,564 -0.04(-0.69%)
Feb 25, 2003 6.117 6.145 6.055 6.145 810,324 -0.05(-0.88%)
Feb 24, 2003 6.251 6.256 6.168 6.200 1,210,130 -0.04(-0.57%)
Feb 21, 2003 6.166 6.255 6.154 6.235 1,202,884 +0.14(+2.37%)
Feb 20, 2003 6.154 6.172 6.084 6.091 391,299 +0.01(+0.15%)
Feb 19, 2003 6.189 6.189 6.066 6.082 386,573 -0.13(-2.07%)
Feb 18, 2003 6.242 6.304 6.195 6.211 740,066 +0.05(+0.89%)
Feb 14, 2003 6.094 6.248 6.092 6.156 692,808 +0.16(+2.68%)
Feb 13, 2003 6.013 6.018 5.904 5.995 892,869 +0.15(+2.56%)
Feb 12, 2003 5.819 5.863 5.789 5.846 772,832 -0.02(-0.36%)
Feb 11, 2003 5.875 5.914 5.849 5.867 625,071 +0.02(+0.33%)
Feb 10, 2003 5.819 5.861 5.794 5.847 1,024,877 -0.06(-1.02%)
Feb 07, 2003 5.957 5.957 5.886 5.907 332,699 -0.02(-0.39%)
Feb 06, 2003 5.985 6.011 5.890 5.930 469,748 -0.15(-2.47%)
Feb 05, 2003 6.078 6.129 6.045 6.080 571,196 +0.04(+0.70%)
Feb 04, 2003 6.092 6.098 5.978 6.038 645,235 -0.13(-2.03%)
Feb 03, 2003 6.138 6.188 6.131 6.163 498,418 -0.05(-0.85%)
Jan 31, 2003 6.062 6.237 6.062 6.216 627,591 +0.15(+2.53%)
Jan 30, 2003 6.114 6.151 6.062 6.062 702,890 +0.01(+0.17%)
Jan 29, 2003 6.052 6.119 6.002 6.052 597,976 -0.17(-2.80%)
Jan 28, 2003 6.251 6.274 6.170 6.226 518,267 +0.13(+2.20%)
Jan 27, 2003 6.218 6.225 6.064 6.092 507,240 -0.10(-1.57%)
Jan 24, 2003 6.288 6.297 6.119 6.189 1,323,866 +0.10(+1.59%)
Jan 23, 2003 6.195 6.196 6.048 6.092 910,827 -0.11(-1.71%)
Jan 22, 2003 6.235 6.278 6.198 6.198 1,093,244 -0.12(-1.87%)
Jan 21, 2003 6.336 6.348 6.278 6.316 1,408,931 -0.16(-2.50%)
Jan 17, 2003 6.535 6.535 6.464 6.479 1,457,134 -0.12(-1.76%)
Jan 16, 2003 6.533 6.609 6.516 6.595 1,259,279 +0.04(+0.65%)
Jan 15, 2003 6.574 6.591 6.526 6.553 1,090,094 -0.16(-2.42%)
Jan 14, 2003 6.701 6.734 6.678 6.715 593,880 +0.00(+0.05%)
Jan 13, 2003 6.727 6.766 6.710 6.711 960,606 -0.02(-0.31%)
Jan 10, 2003 6.664 6.762 6.662 6.732 1,168,543 +0.01(+0.08%)
Jan 09, 2003 6.694 6.748 6.651 6.727 1,169,173 +0.03(+0.47%)
Jan 08, 2003 6.685 6.718 6.665 6.695 427,846 +0.03(+0.45%)
Jan 07, 2003 6.688 6.720 6.648 6.665 428,161 -0.10(-1.51%)
Jan 06, 2003 6.762 6.780 6.729 6.768 950,209 +0.03(+0.44%)
Jan 03, 2003 6.713 6.764 6.708 6.738 735,026 -0.06(-0.91%)
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.