Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.697 6.697 6.539 6.606 501,069 -0.11(-1.59%)
Sep 29, 2003 6.686 6.732 6.678 6.713 332,686 -0.00(-0.06%)
Sep 26, 2003 6.703 6.722 6.680 6.717 377,549 +0.00(+0.03%)
Sep 25, 2003 6.724 6.755 6.722 6.715 523,209 -0.01(-0.14%)
Sep 24, 2003 6.718 6.770 6.718 6.724 202,758 +0.04(+0.54%)
Sep 23, 2003 6.661 6.701 6.650 6.688 439,600 -0.04(-0.54%)
Sep 22, 2003 6.686 6.724 6.673 6.724 400,564 +0.04(+0.54%)
Sep 19, 2003 6.738 6.753 6.650 6.688 441,348 -0.05(-0.76%)
Sep 18, 2003 6.728 6.760 6.728 6.739 180,035 +0.07(+1.00%)
Sep 17, 2003 6.627 6.675 6.657 6.673 180,617 +0.05(+0.69%)
Sep 16, 2003 6.598 6.627 6.562 6.627 256,361 +0.01(+0.12%)
Sep 15, 2003 6.617 6.654 6.608 6.619 264,809 -0.02(-0.26%)
Sep 12, 2003 6.553 6.638 6.532 6.636 525,831 +0.11(+1.66%)
Sep 11, 2003 6.490 6.577 6.476 6.528 612,061 +0.11(+1.78%)
Sep 10, 2003 6.373 6.427 6.368 6.413 605,944 +0.04(+0.63%)
Sep 09, 2003 6.373 6.398 6.341 6.373 508,643 -0.05(-0.83%)
Sep 08, 2003 6.385 6.455 6.381 6.427 566,033 +0.09(+1.35%)
Sep 05, 2003 6.328 6.370 6.312 6.341 385,415 +0.02(+0.33%)
Sep 04, 2003 6.265 6.328 6.261 6.320 841,038 +0.03(+0.49%)
Sep 03, 2003 6.244 6.310 6.230 6.289 642,941 +0.03(+0.55%)
Sep 02, 2003 6.213 6.274 6.194 6.255 1,277,143 +0.03(+0.55%)
Aug 29, 2003 6.213 6.246 6.209 6.221 214,702 +0.03(+0.52%)
Aug 28, 2003 6.217 6.217 6.133 6.188 362,983 -0.05(-0.76%)
Aug 27, 2003 6.232 6.249 6.196 6.236 334,434 -0.02(-0.24%)
Aug 26, 2003 6.196 6.272 6.175 6.251 1,097,691 -0.05(-0.85%)
Aug 25, 2003 6.331 6.343 6.284 6.305 248,495 +0.01(+0.18%)
Aug 22, 2003 6.331 6.345 6.293 6.293 192,853 -0.02(-0.30%)
Aug 21, 2003 6.289 6.335 6.270 6.312 239,173 -0.01(-0.21%)
Aug 20, 2003 6.305 6.345 6.282 6.326 1,107,013 -0.03(-0.42%)
Aug 19, 2003 6.287 6.358 6.287 6.352 385,415 -0.06(-1.01%)
Aug 18, 2003 6.417 6.484 6.398 6.417 158,186 -0.03(-0.44%)
Aug 15, 2003 6.472 6.484 6.431 6.446 108,953 +0.01(+0.15%)
Aug 14, 2003 6.408 6.465 6.379 6.436 287,240 +0.07(+1.11%)
Aug 13, 2003 6.379 6.394 6.341 6.366 161,099 -0.04(-0.66%)
Aug 12, 2003 6.350 6.421 6.343 6.408 2,174,407 -0.01(-0.15%)
Aug 11, 2003 6.370 6.446 6.368 6.417 410,177 -0.01(-0.21%)
Aug 08, 2003 6.423 6.471 6.413 6.431 949,118 +0.09(+1.41%)
Aug 07, 2003 6.310 6.341 6.301 6.341 265,974 +0.06(+0.97%)
Aug 06, 2003 6.217 6.301 6.217 6.280 1,142,554 +0.09(+1.42%)
Aug 05, 2003 6.223 6.249 6.188 6.192 332,395 -0.09(-1.46%)
Aug 04, 2003 6.293 6.301 6.236 6.284 238,881 +0.04(+0.67%)
Aug 01, 2003 6.200 6.255 6.181 6.242 270,926 -0.05(-0.79%)
Jul 31, 2003 6.312 6.328 6.255 6.291 612,644 -0.06(-0.93%)
Jul 30, 2003 6.339 6.370 6.316 6.350 413,382 +0.04(+0.70%)
Jul 29, 2003 6.335 6.368 6.253 6.307 385,998 -0.04(-0.69%)
Jul 28, 2003 6.305 6.389 6.289 6.350 427,365 -0.06(-0.95%)
Jul 25, 2003 6.398 6.411 6.354 6.411 446,883 +0.09(+1.39%)
Jul 24, 2003 6.328 6.360 6.295 6.324 265,100 -0.03(-0.42%)
Jul 23, 2003 6.326 6.373 6.322 6.350 476,889 +0.10(+1.62%)
Jul 22, 2003 6.202 6.274 6.192 6.249 589,630 +0.11(+1.80%)
Jul 21, 2003 6.141 6.162 6.122 6.139 501,069 -0.02(-0.25%)
Jul 18, 2003 6.080 6.162 6.066 6.154 621,092 +0.12(+1.99%)
Jul 17, 2003 5.959 6.049 5.959 6.034 485,046 -0.03(-0.57%)
Jul 16, 2003 6.011 6.104 5.980 6.068 1,673,046 +0.07(+1.21%)
Jul 15, 2003 6.053 6.053 5.988 5.996 845,699 -0.11(-1.75%)
Jul 14, 2003 6.093 6.150 6.082 6.103 304,137 -0.02(-0.31%)
Jul 11, 2003 6.049 6.146 6.019 6.122 322,199 +0.02(+0.25%)
Jul 10, 2003 6.099 6.143 6.082 6.106 409,303 +0.00(+0.06%)
Jul 09, 2003 6.125 6.137 6.061 6.103 421,247 -0.03(-0.44%)
Jul 08, 2003 6.108 6.129 6.055 6.129 435,522 -0.03(-0.49%)
Jul 07, 2003 6.150 6.185 6.143 6.160 598,952 +0.04(+0.62%)
Jul 03, 2003 6.104 6.158 6.083 6.122 596,621 -0.05(-0.80%)
Jul 02, 2003 6.118 6.183 6.095 6.171 395,902 +0.07(+1.13%)
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.