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

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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.