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: 7:00 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 (%)
Oct 31, 2003 5.999 6.048 5.977 6.032 260,806 +0.04(+0.65%)
Oct 30, 2003 5.990 6.000 5.972 5.993 497,674 +0.10(+1.74%)
Oct 29, 2003 5.849 5.930 5.838 5.891 767,300 -0.15(-2.48%)
Oct 28, 2003 5.944 6.041 5.942 6.041 323,173 +0.07(+1.18%)
Oct 27, 2003 5.958 5.993 5.930 5.970 527,598 -0.01(-0.18%)
Oct 24, 2003 5.900 5.984 5.896 5.981 535,787 -0.02(-0.26%)
Oct 23, 2003 5.976 5.999 5.939 5.997 414,518 +0.06(+1.07%)
Oct 22, 2003 5.891 5.951 5.891 5.933 503,029 -0.05(-0.77%)
Oct 21, 2003 5.909 6.002 5.909 5.979 931,092 +0.13(+2.23%)
Oct 20, 2003 5.847 5.879 5.769 5.849 2,174,019 -0.35(-5.61%)
Oct 17, 2003 6.185 6.208 6.180 6.196 162,846 +0.01(+0.20%)
Oct 16, 2003 6.156 6.203 6.147 6.184 234,978 -0.01(-0.23%)
Oct 15, 2003 6.164 6.219 6.164 6.198 217,338 +0.01(+0.09%)
Oct 14, 2003 6.124 6.177 6.113 6.193 246,632 +0.02(+0.29%)
Oct 13, 2003 6.164 6.177 6.164 6.175 223,638 -0.00(-0.03%)
Oct 10, 2003 6.147 6.194 6.136 6.177 282,540 +0.03(+0.49%)
Oct 09, 2003 6.131 6.164 6.124 6.147 472,790 +0.07(+1.16%)
Oct 08, 2003 6.208 6.103 6.062 6.076 498,619 -0.13(-2.13%)
Oct 07, 2003 6.208 6.214 6.189 6.208 223,638 -0.01(-0.23%)
Oct 06, 2003 6.191 6.261 6.175 6.223 201,274 +0.04(+0.60%)
Oct 03, 2003 6.178 6.228 6.175 6.185 432,787 +0.01(+0.17%)
Oct 02, 2003 6.085 6.205 6.080 6.175 871,560 -0.01(-0.20%)
Oct 01, 2003 6.110 6.187 6.080 6.187 494,524 +0.08(+1.27%)
Sep 30, 2003 6.194 6.194 6.048 6.110 541,772 -0.10(-1.59%)
Sep 29, 2003 6.184 6.226 6.177 6.208 359,711 -0.00(-0.06%)
Sep 26, 2003 6.200 6.217 6.178 6.212 408,219 +0.00(+0.03%)
Sep 25, 2003 6.219 6.247 6.217 6.210 565,711 -0.01(-0.14%)
Sep 24, 2003 6.214 6.261 6.214 6.219 219,228 +0.03(+0.54%)
Sep 23, 2003 6.161 6.198 6.150 6.185 475,310 -0.03(-0.54%)
Sep 22, 2003 6.184 6.219 6.171 6.219 433,102 +0.03(+0.54%)
Sep 19, 2003 6.231 6.245 6.150 6.185 477,200 -0.05(-0.76%)
Sep 18, 2003 6.223 6.253 6.223 6.233 194,660 +0.06(+1.00%)
Sep 17, 2003 6.129 6.173 6.157 6.171 195,290 +0.04(+0.69%)
Sep 16, 2003 6.103 6.129 6.069 6.129 277,185 +0.01(+0.12%)
Sep 15, 2003 6.120 6.154 6.111 6.122 286,320 -0.02(-0.26%)
Sep 12, 2003 6.060 6.140 6.041 6.138 568,546 +0.10(+1.66%)
Sep 11, 2003 6.002 6.083 5.990 6.037 661,781 +0.11(+1.78%)
Sep 10, 2003 5.894 5.944 5.889 5.932 655,166 +0.04(+0.63%)
Sep 09, 2003 5.894 5.917 5.864 5.894 549,961 -0.05(-0.83%)
Sep 08, 2003 5.905 5.970 5.902 5.944 612,013 +0.08(+1.35%)
Sep 05, 2003 5.852 5.891 5.838 5.864 416,723 +0.02(+0.33%)
Sep 04, 2003 5.794 5.852 5.790 5.845 909,358 +0.03(+0.49%)
Sep 03, 2003 5.775 5.836 5.762 5.817 695,169 +0.03(+0.55%)
Sep 02, 2003 5.746 5.803 5.729 5.785 1,380,889 +0.03(+0.55%)
Aug 29, 2003 5.746 5.776 5.743 5.753 232,143 +0.03(+0.52%)
Aug 28, 2003 5.750 5.750 5.672 5.723 392,469 -0.04(-0.76%)
Aug 27, 2003 5.764 5.780 5.730 5.768 361,601 -0.01(-0.24%)
Aug 26, 2003 5.730 5.801 5.711 5.782 1,186,859 -0.05(-0.85%)
Aug 25, 2003 5.856 5.866 5.812 5.831 268,681 +0.01(+0.18%)
Aug 22, 2003 5.856 5.868 5.820 5.820 208,519 -0.02(-0.30%)
Aug 21, 2003 5.817 5.859 5.799 5.838 258,601 -0.01(-0.21%)
Aug 20, 2003 5.831 5.868 5.810 5.850 1,196,939 -0.02(-0.42%)
Aug 19, 2003 5.815 5.880 5.815 5.875 416,723 -0.06(-1.01%)
Aug 18, 2003 5.935 5.997 5.917 5.935 171,036 -0.03(-0.44%)
Aug 15, 2003 5.986 5.997 5.947 5.962 117,803 +0.01(+0.15%)
Aug 14, 2003 5.926 5.979 5.900 5.953 310,574 +0.07(+1.11%)
Aug 13, 2003 5.900 5.914 5.864 5.887 174,186 -0.04(-0.66%)
Aug 12, 2003 5.873 5.939 5.866 5.926 2,351,040 -0.01(-0.15%)
Aug 11, 2003 5.891 5.962 5.889 5.935 443,497 -0.01(-0.21%)
Aug 08, 2003 5.940 5.984 5.932 5.947 1,026,217 +0.08(+1.41%)
Aug 07, 2003 5.836 5.864 5.827 5.864 287,580 +0.06(+0.97%)
Aug 06, 2003 5.750 5.827 5.750 5.808 1,235,367 +0.08(+1.42%)
Aug 05, 2003 5.755 5.780 5.723 5.727 359,396 -0.08(-1.46%)
Aug 04, 2003 5.820 5.827 5.768 5.812 258,286 +0.04(+0.67%)
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.