Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.837 5.851 5.784 5.817 662,563 -0.05(-0.93%)
Jul 30, 2003 5.861 5.890 5.840 5.872 447,064 +0.04(+0.70%)
Jul 29, 2003 5.858 5.888 5.782 5.831 417,449 -0.04(-0.69%)
Jul 28, 2003 5.830 5.907 5.816 5.872 462,187 -0.06(-0.95%)
Jul 25, 2003 5.916 5.928 5.875 5.928 483,296 +0.08(+1.39%)
Jul 24, 2003 5.851 5.881 5.821 5.847 286,701 -0.02(-0.42%)
Jul 23, 2003 5.849 5.893 5.846 5.872 515,746 +0.09(+1.62%)
Jul 22, 2003 5.734 5.801 5.726 5.779 637,673 +0.10(+1.80%)
Jul 21, 2003 5.678 5.697 5.660 5.676 541,896 -0.01(-0.25%)
Jul 18, 2003 5.622 5.697 5.609 5.690 671,699 +0.11(+1.99%)
Jul 17, 2003 5.510 5.593 5.510 5.579 524,568 -0.03(-0.57%)
Jul 16, 2003 5.558 5.644 5.530 5.611 1,809,367 +0.07(+1.21%)
Jul 15, 2003 5.597 5.597 5.537 5.544 914,608 -0.10(-1.75%)
Jul 14, 2003 5.634 5.687 5.623 5.643 328,918 -0.02(-0.31%)
Jul 11, 2003 5.593 5.683 5.565 5.660 348,452 +0.01(+0.25%)
Jul 10, 2003 5.639 5.680 5.623 5.646 442,653 +0.00(+0.06%)
Jul 09, 2003 5.664 5.674 5.604 5.643 455,571 -0.02(-0.44%)
Jul 08, 2003 5.648 5.667 5.599 5.667 471,008 -0.03(-0.49%)
Jul 07, 2003 5.687 5.719 5.680 5.696 647,755 +0.04(+0.62%)
Jul 03, 2003 5.644 5.694 5.625 5.660 645,235 -0.05(-0.80%)
Jul 02, 2003 5.657 5.717 5.636 5.706 428,161 +0.06(+1.12%)
Jul 01, 2003 5.590 5.655 5.572 5.643 542,841 -0.02(-0.31%)
Jun 30, 2003 5.674 5.701 5.648 5.660 831,433 -0.04(-0.68%)
Jun 27, 2003 5.703 5.731 5.671 5.699 419,339 -0.03(-0.58%)
Jun 26, 2003 5.743 5.752 5.678 5.733 672,959 -0.04(-0.70%)
Jun 25, 2003 5.771 5.814 5.752 5.773 965,017 +0.13(+2.34%)
Jun 24, 2003 5.616 5.678 5.579 5.641 2,636,705 -0.24(-4.05%)
Jun 23, 2003 5.905 5.950 5.846 5.879 2,099,849 -0.68(-10.33%)
Jun 20, 2003 6.560 6.602 6.539 6.556 1,139,558 +0.10(+1.56%)
Jun 19, 2003 6.517 6.524 6.433 6.456 810,954 -0.06(-0.92%)
Jun 18, 2003 6.477 6.551 6.459 6.516 1,746,356 +0.06(+0.96%)
Jun 17, 2003 6.516 6.516 6.452 6.454 1,407,986 -0.14(-2.14%)
Jun 16, 2003 6.577 6.613 6.512 6.595 481,090 +0.10(+1.49%)
Jun 13, 2003 6.514 6.514 6.442 6.498 333,014 -0.07(-0.99%)
Jun 12, 2003 6.560 6.567 6.516 6.563 367,355 -0.06(-0.85%)
Jun 11, 2003 6.568 6.625 6.540 6.620 1,469,737 +0.20(+3.10%)
Jun 10, 2003 6.464 6.468 6.371 6.420 351,917 -0.07(-1.06%)
Jun 09, 2003 6.463 6.496 6.450 6.489 862,623 -0.09(-1.34%)
Jun 06, 2003 6.591 6.627 6.577 6.577 359,479 +0.01(+0.16%)
Jun 05, 2003 6.512 6.568 6.501 6.567 527,719 +0.08(+1.17%)
Jun 04, 2003 6.420 6.507 6.415 6.491 329,233 +0.07(+1.10%)
Jun 03, 2003 6.415 6.434 6.371 6.420 272,208 -0.02(-0.36%)
Jun 02, 2003 6.401 6.477 6.375 6.443 353,493 +0.07(+1.11%)
May 30, 2003 6.343 6.389 6.329 6.373 819,776 -0.11(-1.74%)
May 29, 2003 6.521 6.524 6.450 6.486 298,988 -0.00(-0.05%)
May 28, 2003 6.464 6.509 6.436 6.489 335,219 -0.04(-0.54%)
May 27, 2003 6.449 6.528 6.438 6.524 691,863 +0.12(+1.93%)
May 23, 2003 6.387 6.426 6.346 6.401 558,594 +0.02(+0.25%)
May 22, 2003 6.427 6.427 6.330 6.385 1,524,556 -0.12(-1.84%)
May 21, 2003 6.547 6.547 6.470 6.505 206,991 +0.02(+0.24%)
May 20, 2003 6.454 6.498 6.427 6.489 471,954 +0.13(+2.02%)
May 19, 2003 6.367 6.401 6.348 6.360 1,402,630 +0.08(+1.32%)
May 16, 2003 6.322 6.322 6.219 6.278 1,849,064 -0.08(-1.33%)
May 15, 2003 6.341 6.376 6.322 6.362 545,992 -0.09(-1.42%)
May 14, 2003 6.484 6.484 6.419 6.454 564,265 -0.20(-2.97%)
May 13, 2003 6.665 6.673 6.634 6.651 365,150 -0.02(-0.26%)
May 12, 2003 6.627 6.718 6.602 6.669 525,513 +0.09(+1.34%)
May 09, 2003 6.524 6.598 6.507 6.581 394,765 +0.08(+1.22%)
May 08, 2003 6.480 6.560 6.470 6.501 383,423 +0.06(+0.96%)
May 07, 2003 6.475 6.514 6.436 6.440 464,392 -0.14(-2.07%)
May 06, 2003 6.568 6.618 6.546 6.576 1,512,899 +0.07(+1.11%)
May 05, 2003 6.454 6.517 6.419 6.503 1,174,214 +0.22(+3.42%)
May 02, 2003 6.362 6.399 6.241 6.288 2,502,176 -0.65(-9.42%)
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.