Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.081 7.121 7.035 7.064 485,157 -0.07(-0.99%)
Mar 28, 2003 7.131 7.150 7.104 7.134 508,177 +0.06(+0.92%)
Mar 27, 2003 7.081 7.123 7.020 7.070 405,026 -0.03(-0.43%)
Mar 26, 2003 7.093 7.131 7.068 7.100 720,014 +0.14(+2.03%)
Mar 25, 2003 6.953 7.026 6.909 6.959 827,536 +0.23(+3.49%)
Mar 24, 2003 6.831 6.892 6.725 6.725 794,901 -0.44(-6.12%)
Mar 21, 2003 7.058 7.197 7.053 7.163 767,510 +0.21(+3.04%)
Mar 20, 2003 6.921 6.990 6.877 6.951 828,410 +0.05(+0.66%)
Mar 19, 2003 6.913 6.944 6.845 6.906 1,135,240 +0.09(+1.34%)
Mar 18, 2003 6.908 6.909 6.778 6.814 707,776 +0.02(+0.31%)
Mar 17, 2003 6.538 6.847 6.536 6.793 693,207 +0.23(+3.55%)
Mar 14, 2003 6.557 6.627 6.501 6.561 699,035 -0.03(-0.46%)
Mar 13, 2003 6.486 6.608 6.431 6.591 1,010,235 +0.29(+4.66%)
Mar 12, 2003 6.328 6.353 6.235 6.297 1,881,770 -0.18(-2.74%)
Mar 11, 2003 6.416 6.517 6.416 6.475 570,533 +0.05(+0.80%)
Mar 10, 2003 6.425 6.479 6.400 6.423 616,864 -0.17(-2.63%)
Mar 07, 2003 6.534 6.650 6.501 6.597 579,858 -0.15(-2.26%)
Mar 06, 2003 6.778 6.824 6.742 6.749 401,821 -0.06(-0.84%)
Mar 05, 2003 6.797 6.816 6.765 6.807 757,895 +0.06(+0.90%)
Mar 04, 2003 6.862 6.862 6.717 6.746 675,141 +0.05(+0.77%)
Mar 03, 2003 6.791 6.799 6.688 6.694 477,581 -0.01(-0.11%)
Feb 28, 2003 6.776 6.782 6.683 6.702 916,991 +0.06(+0.86%)
Feb 27, 2003 6.593 6.665 6.534 6.644 435,913 +0.05(+0.69%)
Feb 26, 2003 6.635 6.675 6.599 6.599 591,513 -0.05(-0.69%)
Feb 25, 2003 6.614 6.644 6.547 6.644 749,444 -0.06(-0.88%)
Feb 24, 2003 6.759 6.765 6.669 6.704 1,119,213 -0.04(-0.57%)
Feb 21, 2003 6.667 6.763 6.654 6.742 1,112,511 +0.16(+2.37%)
Feb 20, 2003 6.654 6.673 6.578 6.585 361,901 +0.01(+0.15%)
Feb 19, 2003 6.692 6.692 6.559 6.576 357,530 -0.14(-2.07%)
Feb 18, 2003 6.749 6.816 6.698 6.715 684,465 +0.06(+0.89%)
Feb 14, 2003 6.589 6.755 6.587 6.656 640,757 +0.17(+2.68%)
Feb 13, 2003 6.501 6.507 6.383 6.482 825,788 +0.16(+2.56%)
Feb 12, 2003 6.292 6.339 6.259 6.320 714,769 -0.02(-0.36%)
Feb 11, 2003 6.353 6.395 6.324 6.343 578,109 +0.02(+0.33%)
Feb 10, 2003 6.292 6.338 6.265 6.322 947,878 -0.06(-1.01%)
Feb 07, 2003 6.440 6.440 6.364 6.387 307,703 -0.02(-0.39%)
Feb 06, 2003 6.471 6.500 6.368 6.412 434,456 -0.16(-2.47%)
Feb 05, 2003 6.572 6.627 6.536 6.574 528,282 +0.05(+0.70%)
Feb 04, 2003 6.587 6.593 6.463 6.528 596,758 -0.14(-2.03%)
Feb 03, 2003 6.637 6.690 6.629 6.664 460,972 -0.06(-0.85%)
Jan 31, 2003 6.555 6.744 6.555 6.721 580,440 +0.17(+2.53%)
Jan 30, 2003 6.610 6.650 6.555 6.555 650,082 +0.01(+0.17%)
Jan 29, 2003 6.543 6.616 6.490 6.543 553,050 -0.19(-2.80%)
Jan 28, 2003 6.759 6.784 6.671 6.732 479,330 +0.14(+2.20%)
Jan 27, 2003 6.723 6.730 6.557 6.587 469,131 -0.10(-1.57%)
Jan 24, 2003 6.799 6.808 6.616 6.692 1,224,404 +0.10(+1.59%)
Jan 23, 2003 6.698 6.700 6.540 6.587 842,397 -0.11(-1.71%)
Jan 22, 2003 6.742 6.787 6.702 6.702 1,011,109 -0.13(-1.87%)
Jan 21, 2003 6.850 6.864 6.787 6.829 1,303,078 -0.18(-2.50%)
Jan 17, 2003 7.066 7.066 6.990 7.005 1,347,660 -0.13(-1.76%)
Jan 16, 2003 7.064 7.146 7.045 7.131 1,164,669 +0.05(+0.65%)
Jan 15, 2003 7.108 7.127 7.056 7.085 1,008,195 -0.18(-2.42%)
Jan 14, 2003 7.245 7.281 7.220 7.260 549,262 +0.00(+0.05%)
Jan 13, 2003 7.274 7.316 7.255 7.256 888,436 -0.02(-0.31%)
Jan 10, 2003 7.205 7.312 7.203 7.279 1,080,750 +0.01(+0.08%)
Jan 09, 2003 7.237 7.297 7.192 7.274 1,081,333 +0.03(+0.47%)
Jan 08, 2003 7.228 7.264 7.207 7.239 395,702 +0.03(+0.45%)
Jan 07, 2003 7.232 7.266 7.188 7.207 395,993 -0.11(-1.51%)
Jan 06, 2003 7.312 7.331 7.276 7.318 878,820 +0.03(+0.44%)
Jan 03, 2003 7.258 7.314 7.253 7.285 679,803 -0.07(-0.91%)
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.