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: 7:00 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 (%)
Jul 31, 2003 6.312 6.328 6.255 6.291 612,644 -0.06(-0.93%)
Jul 30, 2003 6.339 6.370 6.316 6.350 413,382 +0.04(+0.70%)
Jul 29, 2003 6.335 6.368 6.253 6.307 385,998 -0.04(-0.69%)
Jul 28, 2003 6.305 6.389 6.289 6.350 427,365 -0.06(-0.95%)
Jul 25, 2003 6.398 6.411 6.354 6.411 446,883 +0.09(+1.39%)
Jul 24, 2003 6.328 6.360 6.295 6.324 265,100 -0.03(-0.42%)
Jul 23, 2003 6.326 6.373 6.322 6.350 476,889 +0.10(+1.62%)
Jul 22, 2003 6.202 6.274 6.192 6.249 589,630 +0.11(+1.80%)
Jul 21, 2003 6.141 6.162 6.122 6.139 501,069 -0.02(-0.25%)
Jul 18, 2003 6.080 6.162 6.066 6.154 621,092 +0.12(+1.99%)
Jul 17, 2003 5.959 6.049 5.959 6.034 485,046 -0.03(-0.57%)
Jul 16, 2003 6.011 6.104 5.980 6.068 1,673,046 +0.07(+1.21%)
Jul 15, 2003 6.053 6.053 5.988 5.996 845,699 -0.11(-1.75%)
Jul 14, 2003 6.093 6.150 6.082 6.103 304,137 -0.02(-0.31%)
Jul 11, 2003 6.049 6.146 6.019 6.122 322,199 +0.02(+0.25%)
Jul 10, 2003 6.099 6.143 6.082 6.106 409,303 +0.00(+0.06%)
Jul 09, 2003 6.125 6.137 6.061 6.103 421,247 -0.03(-0.44%)
Jul 08, 2003 6.108 6.129 6.055 6.129 435,522 -0.03(-0.49%)
Jul 07, 2003 6.150 6.185 6.143 6.160 598,952 +0.04(+0.62%)
Jul 03, 2003 6.104 6.158 6.083 6.122 596,621 -0.05(-0.80%)
Jul 02, 2003 6.118 6.183 6.095 6.171 395,902 +0.07(+1.13%)
Jul 01, 2003 6.045 6.116 6.026 6.103 501,943 -0.02(-0.31%)
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%)
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.