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

Unilever Plc ADR (NY: UL )

47.98 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2003 7.190 7.234 7.161 7.169 240,684 +0.02(+0.35%)
Dec 30, 2003 7.104 7.159 7.098 7.144 429,794 +0.10(+1.41%)
Dec 29, 2003 7.005 7.045 7.005 7.045 340,338 +0.08(+1.21%)
Dec 26, 2003 6.936 6.978 6.930 6.961 155,600 +0.02(+0.36%)
Dec 24, 2003 6.902 6.959 6.883 6.936 236,022 +0.03(+0.41%)
Dec 23, 2003 6.913 6.923 6.898 6.908 244,764 -0.03(-0.47%)
Dec 22, 2003 6.883 6.944 6.883 6.940 312,365 +0.04(+0.58%)
Dec 19, 2003 6.915 6.929 6.892 6.900 209,506 -0.01(-0.17%)
Dec 18, 2003 6.869 6.908 6.845 6.911 311,200 -0.02(-0.36%)
Dec 17, 2003 6.909 6.957 6.902 6.936 901,839 +0.07(+1.03%)
Dec 16, 2003 6.810 6.866 6.801 6.866 201,930 +0.11(+1.67%)
Dec 15, 2003 6.763 6.791 6.746 6.753 280,313 +0.05(+0.77%)
Dec 12, 2003 6.686 6.728 6.652 6.702 307,703 +0.05(+0.77%)
Dec 11, 2003 6.622 6.660 6.610 6.650 219,705 -0.01(-0.20%)
Dec 10, 2003 6.685 6.711 6.644 6.664 230,777 -0.05(-0.68%)
Dec 09, 2003 6.719 6.725 6.683 6.709 246,221 +0.04(+0.54%)
Dec 08, 2003 6.673 6.681 6.660 6.673 879,403 +0.02(+0.26%)
Dec 05, 2003 6.635 6.692 6.635 6.656 539,355 +0.01(+0.17%)
Dec 04, 2003 6.641 6.644 6.585 6.644 838,609 -0.03(-0.43%)
Dec 03, 2003 6.671 6.681 6.671 6.673 778,583 -0.01(-0.20%)
Dec 02, 2003 6.652 6.715 6.648 6.686 498,561 -0.05(-0.74%)
Dec 01, 2003 6.700 6.734 6.683 6.736 508,760 +0.02(+0.26%)
Nov 28, 2003 6.707 6.726 6.690 6.719 396,285 -0.08(-1.12%)
Nov 26, 2003 6.782 6.805 6.763 6.795 858,131 +0.01(+0.14%)
Nov 25, 2003 6.765 6.772 6.765 6.786 1,026,552 +0.02(+0.31%)
Nov 24, 2003 6.658 6.765 6.658 6.765 1,020,433 +0.12(+1.81%)
Nov 21, 2003 6.648 6.681 6.641 6.644 179,493 -0.00(-0.06%)
Nov 20, 2003 6.624 6.688 6.624 6.648 311,783 +0.01(+0.20%)
Nov 19, 2003 6.616 6.654 6.599 6.635 384,338 +0.06(+0.87%)
Nov 18, 2003 6.612 6.620 6.500 6.578 436,496 -0.07(-1.06%)
Nov 17, 2003 6.648 6.648 6.608 6.648 378,801 -0.03(-0.51%)
Nov 14, 2003 6.673 6.730 6.673 6.683 393,371 -0.01(-0.14%)
Nov 13, 2003 6.677 6.726 6.662 6.692 727,299 -0.06(-0.82%)
Nov 12, 2003 6.673 6.786 6.673 6.747 444,072 +0.10(+1.46%)
Nov 11, 2003 6.604 6.673 6.603 6.650 742,160 -0.02(-0.34%)
Nov 10, 2003 6.669 6.702 6.652 6.673 984,302 +0.03(+0.52%)
Nov 07, 2003 6.566 6.658 6.562 6.639 429,503 +0.08(+1.22%)
Nov 06, 2003 6.511 6.561 6.500 6.559 372,391 +0.05(+0.73%)
Nov 05, 2003 6.540 6.530 6.498 6.511 363,066 -0.04(-0.58%)
Nov 04, 2003 6.540 6.568 6.540 6.549 310,034 +0.02(+0.26%)
Nov 03, 2003 6.521 6.536 6.521 6.532 324,298 +0.01(+0.18%)
Oct 31, 2003 6.484 6.538 6.461 6.521 241,267 +0.04(+0.65%)
Oct 30, 2003 6.475 6.486 6.456 6.479 460,389 +0.11(+1.74%)
Oct 29, 2003 6.322 6.410 6.311 6.368 709,816 -0.16(-2.48%)
Oct 28, 2003 6.425 6.530 6.423 6.530 298,962 +0.08(+1.18%)
Oct 27, 2003 6.440 6.479 6.410 6.454 488,071 -0.01(-0.18%)
Oct 24, 2003 6.378 6.469 6.374 6.465 495,647 -0.02(-0.26%)
Oct 23, 2003 6.460 6.484 6.420 6.482 383,464 +0.07(+1.07%)
Oct 22, 2003 6.368 6.433 6.368 6.414 465,343 -0.05(-0.77%)
Oct 21, 2003 6.387 6.488 6.387 6.463 861,337 +0.14(+2.23%)
Oct 20, 2003 6.320 6.355 6.236 6.322 2,011,146 -0.38(-5.61%)
Oct 17, 2003 6.686 6.711 6.681 6.698 150,646 +0.01(+0.20%)
Oct 16, 2003 6.654 6.705 6.644 6.685 217,373 -0.02(-0.23%)
Oct 15, 2003 6.664 6.723 6.664 6.700 201,056 +0.01(+0.09%)
Oct 14, 2003 6.620 6.677 6.608 6.694 228,155 +0.02(+0.29%)
Oct 13, 2003 6.664 6.677 6.664 6.675 206,884 -0.00(-0.03%)
Oct 10, 2003 6.644 6.696 6.633 6.677 261,373 +0.03(+0.49%)
Oct 09, 2003 6.627 6.664 6.620 6.644 437,370 +0.08(+1.16%)
Oct 08, 2003 6.711 6.597 6.553 6.568 461,264 -0.14(-2.13%)
Oct 07, 2003 6.711 6.717 6.690 6.711 206,884 -0.02(-0.23%)
Oct 06, 2003 6.692 6.768 6.675 6.726 186,195 +0.04(+0.60%)
Oct 03, 2003 6.679 6.732 6.675 6.686 400,364 +0.01(+0.17%)
Oct 02, 2003 6.578 6.707 6.572 6.675 806,265 -0.01(-0.20%)
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.