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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 7.023 7.063 6.978 7.006 489,137 -0.07(-0.99%)
Mar 28, 2003 7.073 7.092 7.046 7.076 512,345 +0.06(+0.92%)
Mar 27, 2003 7.023 7.065 6.963 7.012 408,348 -0.03(-0.43%)
Mar 26, 2003 7.035 7.073 7.010 7.042 725,920 +0.14(+2.03%)
Mar 25, 2003 6.897 6.969 6.853 6.902 834,324 +0.23(+3.49%)
Mar 24, 2003 6.776 6.836 6.670 6.670 801,421 -0.43(-6.12%)
Mar 21, 2003 7.001 7.139 6.995 7.105 773,806 +0.21(+3.04%)
Mar 20, 2003 6.865 6.933 6.821 6.895 835,205 +0.05(+0.66%)
Mar 19, 2003 6.857 6.887 6.789 6.849 1,144,551 +0.09(+1.34%)
Mar 18, 2003 6.851 6.853 6.723 6.759 713,582 +0.02(+0.31%)
Mar 17, 2003 6.485 6.791 6.483 6.738 698,893 +0.23(+3.54%)
Mar 14, 2003 6.503 6.573 6.449 6.507 704,768 -0.03(-0.46%)
Mar 13, 2003 6.433 6.555 6.379 6.537 1,018,521 +0.29(+4.66%)
Mar 12, 2003 6.277 6.301 6.184 6.246 1,897,205 -0.18(-2.74%)
Mar 11, 2003 6.363 6.464 6.363 6.422 575,213 +0.05(+0.80%)
Mar 10, 2003 6.373 6.426 6.348 6.371 621,923 -0.17(-2.63%)
Mar 07, 2003 6.481 6.596 6.449 6.543 584,614 -0.15(-2.26%)
Mar 06, 2003 6.723 6.768 6.687 6.694 405,117 -0.06(-0.84%)
Mar 05, 2003 6.742 6.761 6.710 6.751 764,111 +0.06(+0.90%)
Mar 04, 2003 6.806 6.806 6.662 6.691 680,679 +0.05(+0.77%)
Mar 03, 2003 6.736 6.744 6.634 6.640 481,498 -0.01(-0.11%)
Feb 28, 2003 6.721 6.727 6.628 6.647 924,513 +0.06(+0.86%)
Feb 27, 2003 6.539 6.611 6.481 6.590 439,489 +0.05(+0.69%)
Feb 26, 2003 6.581 6.621 6.545 6.545 596,365 -0.05(-0.69%)
Feb 25, 2003 6.560 6.590 6.494 6.590 755,592 -0.06(-0.88%)
Feb 24, 2003 6.704 6.710 6.615 6.649 1,128,393 -0.04(-0.57%)
Feb 21, 2003 6.613 6.708 6.600 6.687 1,121,637 +0.16(+2.37%)
Feb 20, 2003 6.600 6.619 6.524 6.532 364,869 +0.01(+0.15%)
Feb 19, 2003 6.638 6.638 6.505 6.522 360,463 -0.14(-2.07%)
Feb 18, 2003 6.694 6.761 6.643 6.660 690,080 +0.06(+0.89%)
Feb 14, 2003 6.536 6.700 6.534 6.602 646,013 +0.17(+2.68%)
Feb 13, 2003 6.449 6.454 6.331 6.430 832,561 +0.16(+2.56%)
Feb 12, 2003 6.241 6.288 6.208 6.269 720,632 -0.02(-0.36%)
Feb 11, 2003 6.301 6.343 6.273 6.292 582,851 +0.02(+0.33%)
Feb 10, 2003 6.241 6.286 6.214 6.271 955,653 -0.06(-1.01%)
Feb 07, 2003 6.388 6.388 6.312 6.335 310,227 -0.02(-0.39%)
Feb 06, 2003 6.418 6.447 6.316 6.360 438,020 -0.16(-2.47%)
Feb 05, 2003 6.519 6.573 6.483 6.520 532,616 +0.05(+0.70%)
Feb 04, 2003 6.534 6.539 6.411 6.475 601,653 -0.13(-2.03%)
Feb 03, 2003 6.583 6.636 6.575 6.609 464,753 -0.06(-0.85%)
Jan 31, 2003 6.502 6.689 6.502 6.666 585,201 +0.16(+2.53%)
Jan 30, 2003 6.556 6.596 6.502 6.502 655,414 +0.01(+0.17%)
Jan 29, 2003 6.490 6.562 6.437 6.490 557,586 -0.19(-2.80%)
Jan 28, 2003 6.704 6.728 6.617 6.677 483,261 +0.14(+2.20%)
Jan 27, 2003 6.668 6.676 6.503 6.534 472,979 -0.10(-1.57%)
Jan 24, 2003 6.744 6.753 6.562 6.638 1,234,447 +0.10(+1.59%)
Jan 23, 2003 6.643 6.645 6.486 6.534 849,306 -0.11(-1.71%)
Jan 22, 2003 6.687 6.732 6.647 6.647 1,019,402 -0.13(-1.87%)
Jan 21, 2003 6.795 6.808 6.732 6.774 1,313,766 -0.17(-2.50%)
Jan 17, 2003 7.008 7.008 6.933 6.948 1,358,714 -0.12(-1.76%)
Jan 16, 2003 7.006 7.088 6.988 7.073 1,174,222 +0.05(+0.65%)
Jan 15, 2003 7.050 7.069 6.999 7.027 1,016,465 -0.17(-2.42%)
Jan 14, 2003 7.186 7.222 7.162 7.201 553,767 +0.00(+0.05%)
Jan 13, 2003 7.214 7.256 7.196 7.197 895,723 -0.02(-0.31%)
Jan 10, 2003 7.146 7.252 7.145 7.220 1,089,615 +0.01(+0.08%)
Jan 09, 2003 7.179 7.237 7.133 7.214 1,090,203 +0.03(+0.47%)
Jan 08, 2003 7.169 7.205 7.148 7.180 398,947 +0.03(+0.45%)
Jan 07, 2003 7.173 7.207 7.129 7.148 399,241 -0.11(-1.51%)
Jan 06, 2003 7.252 7.271 7.216 7.258 886,028 +0.03(+0.44%)
Jan 03, 2003 7.199 7.254 7.194 7.226 685,379 -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.