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

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.