Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

54.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.63 20.75 20.50 20.58 166,500 -0.21(-0.99%)
Mar 28, 2003 20.78 20.83 20.70 20.79 174,400 +0.19(+0.92%)
Mar 27, 2003 20.63 20.76 20.46 20.60 139,000 -0.09(-0.43%)
Mar 26, 2003 20.67 20.78 20.59 20.69 247,100 +0.41(+2.03%)
Mar 25, 2003 20.26 20.47 20.13 20.28 284,000 +0.68(+3.49%)
Mar 24, 2003 19.91 20.08 19.59 19.59 272,800 -1.28(-6.12%)
Mar 21, 2003 20.57 20.97 20.55 20.87 263,400 +0.62(+3.04%)
Mar 20, 2003 20.17 20.37 20.04 20.26 284,300 +0.13(+0.66%)
Mar 19, 2003 20.14 20.23 19.94 20.12 389,600 +0.27(+1.34%)
Mar 18, 2003 20.13 20.13 19.75 19.86 242,900 +0.06(+0.31%)
Mar 17, 2003 19.05 19.95 19.04 19.79 237,900 +0.68(+3.55%)
Mar 14, 2003 19.11 19.31 18.94 19.12 239,900 -0.09(-0.46%)
Mar 13, 2003 18.90 19.26 18.74 19.21 346,700 +0.86(+4.66%)
Mar 12, 2003 18.44 18.51 18.17 18.35 645,800 -0.52(-2.74%)
Mar 11, 2003 18.69 18.99 18.69 18.87 195,800 +0.15(+0.80%)
Mar 10, 2003 18.72 18.88 18.65 18.72 211,700 -0.51(-2.63%)
Mar 07, 2003 19.04 19.38 18.94 19.22 199,000 -0.44(-2.26%)
Mar 06, 2003 19.75 19.88 19.64 19.67 137,900 -0.17(-0.84%)
Mar 05, 2003 19.81 19.86 19.71 19.83 260,100 +0.18(+0.90%)
Mar 04, 2003 19.99 19.99 19.57 19.66 231,700 +0.15(+0.77%)
Mar 03, 2003 19.79 19.81 19.49 19.51 163,900 -0.02(-0.11%)
Feb 28, 2003 19.74 19.76 19.47 19.53 314,700 +0.17(+0.86%)
Feb 27, 2003 19.21 19.42 19.04 19.36 149,600 +0.13(+0.69%)
Feb 26, 2003 19.33 19.45 19.23 19.23 203,000 -0.13(-0.69%)
Feb 25, 2003 19.27 19.36 19.08 19.36 257,200 -0.17(-0.88%)
Feb 24, 2003 19.69 19.71 19.43 19.53 384,100 -0.11(-0.57%)
Feb 21, 2003 19.43 19.71 19.39 19.64 381,800 +0.46(+2.37%)
Feb 20, 2003 19.39 19.44 19.17 19.19 124,200 +0.03(+0.15%)
Feb 19, 2003 19.50 19.50 19.11 19.16 122,700 -0.41(-2.07%)
Feb 18, 2003 19.67 19.86 19.52 19.57 234,900 +0.17(+0.89%)
Feb 14, 2003 19.20 19.68 19.19 19.39 219,900 +0.51(+2.68%)
Feb 13, 2003 18.94 18.96 18.60 18.89 283,400 +0.47(+2.56%)
Feb 12, 2003 18.33 18.47 18.24 18.42 245,300 -0.07(-0.36%)
Feb 11, 2003 18.51 18.63 18.43 18.48 198,400 +0.06(+0.33%)
Feb 10, 2003 18.33 18.47 18.26 18.42 325,300 -0.19(-1.01%)
Feb 07, 2003 18.77 18.77 18.54 18.61 105,600 -0.07(-0.39%)
Feb 06, 2003 18.86 18.94 18.56 18.68 149,100 -0.47(-2.47%)
Feb 05, 2003 19.15 19.31 19.04 19.16 181,300 +0.13(+0.70%)
Feb 04, 2003 19.19 19.21 18.83 19.02 204,800 -0.39(-2.03%)
Feb 03, 2003 19.34 19.49 19.32 19.42 158,200 -0.17(-0.85%)
Jan 31, 2003 19.10 19.65 19.10 19.58 199,200 +0.48(+2.53%)
Jan 30, 2003 19.26 19.38 19.10 19.10 223,100 +0.03(+0.17%)
Jan 29, 2003 19.07 19.28 18.91 19.07 189,800 -0.55(-2.80%)
Jan 28, 2003 19.69 19.77 19.44 19.62 164,500 +0.42(+2.20%)
Jan 27, 2003 19.59 19.61 19.11 19.19 161,000 -0.31(-1.57%)
Jan 24, 2003 19.81 19.84 19.28 19.50 420,200 +0.31(+1.59%)
Jan 23, 2003 19.52 19.52 19.06 19.19 289,100 -0.33(-1.71%)
Jan 22, 2003 19.64 19.78 19.53 19.53 347,000 -0.37(-1.87%)
Jan 21, 2003 19.96 20.00 19.78 19.90 447,200 -0.51(-2.50%)
Jan 17, 2003 20.59 20.59 20.37 20.41 462,500 -0.37(-1.76%)
Jan 16, 2003 20.58 20.82 20.53 20.78 399,700 +0.13(+0.65%)
Jan 15, 2003 20.71 20.77 20.56 20.64 346,000 -0.51(-2.42%)
Jan 14, 2003 21.11 21.22 21.04 21.16 188,500 +0.01(+0.05%)
Jan 13, 2003 21.19 21.32 21.14 21.14 304,900 -0.07(-0.31%)
Jan 10, 2003 20.99 21.31 20.99 21.21 370,900 +0.02(+0.08%)
Jan 09, 2003 21.09 21.26 20.96 21.19 371,100 +0.10(+0.47%)
Jan 08, 2003 21.06 21.17 21.00 21.09 135,800 +0.09(+0.45%)
Jan 07, 2003 21.07 21.17 20.94 21.00 135,900 -0.32(-1.51%)
Jan 06, 2003 21.31 21.36 21.20 21.32 301,600 +0.09(+0.44%)
Jan 03, 2003 21.15 21.31 21.13 21.23 233,300 -0.19(-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.