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

Unilever Plc ADR (NY: UL )

64.41 -0.41 (-0.64%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2003 5.997 6.047 5.976 6.031 260,866 +0.04(+0.65%)
Oct 30, 2003 5.988 5.999 5.971 5.992 497,788 +0.10(+1.74%)
Oct 29, 2003 5.847 5.928 5.837 5.890 767,476 -0.15(-2.48%)
Oct 28, 2003 5.942 6.039 5.941 6.039 323,247 +0.07(+1.18%)
Oct 27, 2003 5.957 5.992 5.928 5.969 527,719 -0.01(-0.18%)
Oct 24, 2003 5.898 5.983 5.895 5.980 535,910 -0.02(-0.26%)
Oct 23, 2003 5.974 5.997 5.937 5.995 414,613 +0.06(+1.07%)
Oct 22, 2003 5.890 5.950 5.890 5.932 503,144 -0.05(-0.77%)
Oct 21, 2003 5.907 6.001 5.907 5.978 931,306 +0.13(+2.23%)
Oct 20, 2003 5.846 5.877 5.768 5.847 2,174,517 -0.35(-5.61%)
Oct 17, 2003 6.184 6.207 6.179 6.195 162,884 +0.01(+0.20%)
Oct 16, 2003 6.154 6.202 6.145 6.182 235,031 -0.01(-0.23%)
Oct 15, 2003 6.163 6.218 6.163 6.196 217,388 +0.01(+0.09%)
Oct 14, 2003 6.122 6.175 6.112 6.191 246,688 +0.02(+0.29%)
Oct 13, 2003 6.163 6.175 6.163 6.173 223,689 -0.00(-0.03%)
Oct 10, 2003 6.145 6.193 6.135 6.175 282,605 +0.03(+0.49%)
Oct 09, 2003 6.129 6.163 6.122 6.145 472,899 +0.07(+1.16%)
Oct 08, 2003 6.207 6.101 6.061 6.075 498,733 -0.13(-2.13%)
Oct 07, 2003 6.207 6.212 6.188 6.207 223,689 -0.01(-0.23%)
Oct 06, 2003 6.189 6.260 6.173 6.221 201,320 +0.04(+0.60%)
Oct 03, 2003 6.177 6.226 6.173 6.184 432,887 +0.01(+0.17%)
Oct 02, 2003 6.084 6.203 6.078 6.173 871,760 -0.01(-0.20%)
Oct 01, 2003 6.108 6.186 6.078 6.186 494,638 +0.08(+1.27%)
Sep 30, 2003 6.193 6.193 6.047 6.108 541,896 -0.10(-1.59%)
Sep 29, 2003 6.182 6.225 6.175 6.207 359,794 -0.00(-0.06%)
Sep 26, 2003 6.198 6.216 6.177 6.211 408,312 +0.00(+0.03%)
Sep 25, 2003 6.218 6.246 6.216 6.209 565,840 -0.01(-0.14%)
Sep 24, 2003 6.212 6.260 6.212 6.218 219,279 +0.03(+0.54%)
Sep 23, 2003 6.159 6.196 6.149 6.184 475,419 -0.03(-0.54%)
Sep 22, 2003 6.182 6.218 6.170 6.218 433,202 +0.03(+0.54%)
Sep 19, 2003 6.230 6.244 6.149 6.184 477,310 -0.05(-0.76%)
Sep 18, 2003 6.221 6.251 6.221 6.232 194,704 +0.06(+1.00%)
Sep 17, 2003 6.128 6.172 6.156 6.170 195,334 +0.04(+0.69%)
Sep 16, 2003 6.101 6.128 6.068 6.128 277,249 +0.01(+0.12%)
Sep 15, 2003 6.119 6.152 6.110 6.121 286,386 -0.02(-0.26%)
Sep 12, 2003 6.059 6.138 6.039 6.136 568,676 +0.10(+1.66%)
Sep 11, 2003 6.001 6.082 5.988 6.036 661,933 +0.11(+1.78%)
Sep 10, 2003 5.893 5.942 5.888 5.930 655,316 +0.04(+0.63%)
Sep 09, 2003 5.893 5.916 5.863 5.893 550,088 -0.05(-0.83%)
Sep 08, 2003 5.904 5.969 5.900 5.942 612,154 +0.08(+1.35%)
Sep 05, 2003 5.851 5.890 5.837 5.863 416,819 +0.02(+0.33%)
Sep 04, 2003 5.793 5.851 5.789 5.844 909,567 +0.03(+0.49%)
Sep 03, 2003 5.773 5.835 5.761 5.816 695,328 +0.03(+0.55%)
Sep 02, 2003 5.745 5.801 5.727 5.784 1,381,206 +0.03(+0.55%)
Aug 29, 2003 5.745 5.775 5.741 5.752 232,196 +0.03(+0.52%)
Aug 28, 2003 5.749 5.749 5.671 5.722 392,559 -0.04(-0.76%)
Aug 27, 2003 5.763 5.779 5.729 5.766 361,684 -0.01(-0.24%)
Aug 26, 2003 5.729 5.800 5.710 5.780 1,187,131 -0.05(-0.85%)
Aug 25, 2003 5.854 5.865 5.810 5.830 268,742 +0.01(+0.18%)
Aug 22, 2003 5.854 5.867 5.819 5.819 208,567 -0.02(-0.30%)
Aug 21, 2003 5.816 5.858 5.798 5.837 258,661 -0.01(-0.21%)
Aug 20, 2003 5.830 5.867 5.808 5.849 1,197,213 -0.02(-0.42%)
Aug 19, 2003 5.814 5.879 5.814 5.874 416,819 -0.06(-1.01%)
Aug 18, 2003 5.934 5.995 5.916 5.934 171,075 -0.03(-0.44%)
Aug 15, 2003 5.985 5.995 5.946 5.960 117,831 +0.01(+0.15%)
Aug 14, 2003 5.925 5.978 5.898 5.951 310,645 +0.07(+1.11%)
Aug 13, 2003 5.898 5.913 5.863 5.886 174,226 -0.04(-0.66%)
Aug 12, 2003 5.872 5.937 5.865 5.925 2,351,579 -0.01(-0.15%)
Aug 11, 2003 5.890 5.960 5.888 5.934 443,599 -0.01(-0.21%)
Aug 08, 2003 5.939 5.983 5.930 5.946 1,026,452 +0.08(+1.41%)
Aug 07, 2003 5.835 5.863 5.826 5.863 287,646 +0.06(+0.97%)
Aug 06, 2003 5.749 5.826 5.749 5.807 1,235,650 +0.08(+1.42%)
Aug 05, 2003 5.754 5.779 5.722 5.726 359,479 -0.08(-1.46%)
Aug 04, 2003 5.819 5.826 5.766 5.810 258,346 +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.