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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 6.137 6.165 6.108 6.122 768,791 -0.04(-0.68%)
Jun 27, 2003 6.167 6.198 6.133 6.164 387,746 -0.04(-0.58%)
Jun 26, 2003 6.211 6.221 6.141 6.200 622,258 -0.04(-0.70%)
Jun 25, 2003 6.242 6.287 6.221 6.244 892,311 +0.14(+2.34%)
Jun 24, 2003 6.074 6.141 6.034 6.101 2,438,051 -0.26(-4.05%)
Jun 23, 2003 6.387 6.434 6.322 6.358 1,941,643 -0.73(-10.33%)
Jun 20, 2003 7.094 7.140 7.071 7.090 1,053,702 +0.11(+1.56%)
Jun 19, 2003 7.048 7.056 6.957 6.982 749,855 -0.06(-0.92%)
Jun 18, 2003 7.005 7.085 6.985 7.046 1,614,782 +0.07(+0.96%)
Jun 17, 2003 7.046 7.046 6.978 6.980 1,301,906 -0.15(-2.14%)
Jun 16, 2003 7.113 7.151 7.043 7.132 444,844 +0.10(+1.49%)
Jun 13, 2003 7.045 7.045 6.966 7.027 307,924 -0.07(-0.99%)
Jun 12, 2003 7.094 7.102 7.046 7.098 339,678 -0.06(-0.85%)
Jun 11, 2003 7.104 7.165 7.073 7.159 1,359,004 +0.22(+3.10%)
Jun 10, 2003 6.991 6.995 6.890 6.944 325,403 -0.07(-1.06%)
Jun 09, 2003 6.989 7.026 6.976 7.018 797,632 -0.10(-1.34%)
Jun 06, 2003 7.128 7.167 7.113 7.113 332,395 +0.01(+0.16%)
Jun 05, 2003 7.043 7.104 7.031 7.102 487,959 +0.08(+1.17%)
Jun 04, 2003 6.944 7.037 6.938 7.020 304,428 +0.08(+1.10%)
Jun 03, 2003 6.938 6.959 6.890 6.944 251,699 -0.02(-0.36%)
Jun 02, 2003 6.923 7.005 6.894 6.968 326,860 +0.08(+1.11%)
May 30, 2003 6.860 6.909 6.844 6.892 758,012 -0.12(-1.74%)
May 29, 2003 7.052 7.056 6.976 7.014 276,462 -0.00(-0.05%)
May 28, 2003 6.991 7.039 6.961 7.018 309,963 -0.04(-0.54%)
May 27, 2003 6.974 7.060 6.963 7.056 639,737 +0.13(+1.93%)
May 23, 2003 6.907 6.949 6.863 6.923 516,509 +0.02(+0.25%)
May 22, 2003 6.951 6.951 6.846 6.905 1,409,694 -0.13(-1.84%)
May 21, 2003 7.081 7.081 6.997 7.035 191,396 +0.02(+0.24%)
May 20, 2003 6.980 7.027 6.951 7.018 436,396 +0.14(+2.02%)
May 19, 2003 6.886 6.923 6.865 6.879 1,296,953 +0.09(+1.32%)
May 16, 2003 6.837 6.837 6.726 6.789 1,709,753 -0.09(-1.33%)
May 15, 2003 6.858 6.896 6.837 6.881 504,856 -0.10(-1.42%)
May 14, 2003 7.012 7.012 6.942 6.980 521,752 -0.21(-2.97%)
May 13, 2003 7.209 7.216 7.174 7.193 337,639 -0.02(-0.26%)
May 12, 2003 7.167 7.266 7.140 7.212 485,920 +0.10(+1.34%)
May 09, 2003 7.056 7.136 7.037 7.117 365,023 +0.09(+1.22%)
May 08, 2003 7.008 7.094 6.997 7.031 354,535 +0.07(+0.96%)
May 07, 2003 7.003 7.045 6.961 6.964 429,404 -0.15(-2.07%)
May 06, 2003 7.104 7.157 7.079 7.111 1,398,915 +0.08(+1.11%)
May 05, 2003 6.980 7.048 6.942 7.033 1,085,747 +0.23(+3.42%)
May 02, 2003 6.881 6.921 6.749 6.800 2,313,658 -0.71(-9.42%)
May 01, 2003 7.462 7.508 7.418 7.508 335,599 +0.02(+0.25%)
Apr 30, 2003 7.563 7.563 7.470 7.489 652,846 +0.12(+1.60%)
Apr 29, 2003 7.403 7.447 7.294 7.371 878,036 -0.11(-1.43%)
Apr 28, 2003 7.371 7.491 7.369 7.477 548,262 +0.19(+2.59%)
Apr 25, 2003 7.336 7.336 7.272 7.289 342,591 -0.02(-0.29%)
Apr 24, 2003 7.319 7.359 7.266 7.310 485,920 -0.09(-1.19%)
Apr 23, 2003 7.382 7.403 7.291 7.397 544,475 -0.13(-1.72%)
Apr 22, 2003 7.409 7.552 7.407 7.527 402,894 +0.04(+0.59%)
Apr 21, 2003 7.514 7.514 7.456 7.483 145,659 -0.04(-0.58%)
Apr 17, 2003 7.489 7.535 7.470 7.527 359,488 +0.10(+1.34%)
Apr 16, 2003 7.493 7.504 7.411 7.428 545,932 -0.10(-1.37%)
Apr 15, 2003 7.476 7.546 7.468 7.531 283,745 +0.07(+1.00%)
Apr 14, 2003 7.390 7.464 7.390 7.456 268,596 +0.08(+1.03%)
Apr 11, 2003 7.418 7.437 7.359 7.380 193,436 +0.01(+0.10%)
Apr 10, 2003 7.382 7.411 7.350 7.373 337,347 +0.06(+0.76%)
Apr 09, 2003 7.355 7.420 7.317 7.317 397,359 -0.00(-0.05%)
Apr 08, 2003 7.327 7.361 7.283 7.321 243,251 +0.08(+1.05%)
Apr 07, 2003 7.346 7.363 7.243 7.245 402,603 +0.03(+0.45%)
Apr 04, 2003 7.172 7.237 7.170 7.212 364,731 +0.13(+1.80%)
Apr 03, 2003 7.127 7.149 7.085 7.085 666,247 -0.21(-2.93%)
Apr 02, 2003 7.231 7.325 7.231 7.298 534,570 +0.10(+1.43%)
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.