Skip to main content

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

Historical Prices

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.