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

Unilever Plc ADR (NY: UL )

54.07 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2003 6.641 6.641 6.485 6.551 505,294 -0.11(-1.59%)
Sep 29, 2003 6.630 6.676 6.623 6.657 335,492 -0.00(-0.06%)
Sep 26, 2003 6.647 6.666 6.624 6.660 380,733 +0.00(+0.03%)
Sep 25, 2003 6.668 6.698 6.666 6.659 527,621 -0.01(-0.14%)
Sep 24, 2003 6.662 6.713 6.662 6.668 204,468 +0.04(+0.54%)
Sep 23, 2003 6.606 6.645 6.594 6.632 443,308 -0.04(-0.54%)
Sep 22, 2003 6.630 6.668 6.617 6.668 403,942 +0.04(+0.54%)
Sep 19, 2003 6.681 6.696 6.594 6.632 445,070 -0.05(-0.76%)
Sep 18, 2003 6.672 6.704 6.672 6.683 181,553 +0.07(+1.00%)
Sep 17, 2003 6.572 6.619 6.602 6.617 182,141 +0.05(+0.69%)
Sep 16, 2003 6.543 6.572 6.507 6.572 258,522 +0.01(+0.12%)
Sep 15, 2003 6.562 6.598 6.553 6.564 267,042 -0.02(-0.26%)
Sep 12, 2003 6.498 6.583 6.477 6.581 530,265 +0.11(+1.66%)
Sep 11, 2003 6.435 6.522 6.422 6.473 617,223 +0.11(+1.78%)
Sep 10, 2003 6.320 6.373 6.314 6.360 611,054 +0.04(+0.63%)
Sep 09, 2003 6.320 6.345 6.288 6.320 512,933 -0.05(-0.83%)
Sep 08, 2003 6.331 6.401 6.328 6.373 570,806 +0.09(+1.35%)
Sep 05, 2003 6.275 6.316 6.260 6.288 388,665 +0.02(+0.33%)
Sep 04, 2003 6.212 6.275 6.208 6.267 848,131 +0.03(+0.49%)
Sep 03, 2003 6.191 6.258 6.178 6.237 648,363 +0.03(+0.55%)
Sep 02, 2003 6.161 6.222 6.142 6.203 1,287,914 +0.03(+0.55%)
Aug 29, 2003 6.161 6.193 6.157 6.169 216,512 +0.03(+0.52%)
Aug 28, 2003 6.165 6.165 6.082 6.137 366,044 -0.05(-0.76%)
Aug 27, 2003 6.180 6.197 6.144 6.184 337,254 -0.02(-0.24%)
Aug 26, 2003 6.144 6.220 6.123 6.199 1,106,948 -0.05(-0.85%)
Aug 25, 2003 6.278 6.290 6.231 6.252 250,590 +0.01(+0.18%)
Aug 22, 2003 6.278 6.292 6.241 6.241 194,479 -0.02(-0.30%)
Aug 21, 2003 6.237 6.282 6.218 6.260 241,190 -0.01(-0.21%)
Aug 20, 2003 6.252 6.292 6.229 6.273 1,116,349 -0.03(-0.42%)
Aug 19, 2003 6.235 6.305 6.235 6.299 388,665 -0.06(-1.01%)
Aug 18, 2003 6.363 6.430 6.345 6.363 159,520 -0.03(-0.44%)
Aug 15, 2003 6.418 6.430 6.377 6.392 109,872 +0.01(+0.15%)
Aug 14, 2003 6.354 6.411 6.326 6.382 289,663 +0.07(+1.11%)
Aug 13, 2003 6.326 6.341 6.288 6.312 162,458 -0.04(-0.66%)
Aug 12, 2003 6.297 6.367 6.290 6.354 2,192,744 -0.01(-0.15%)
Aug 11, 2003 6.316 6.392 6.314 6.363 413,636 -0.01(-0.21%)
Aug 08, 2003 6.369 6.416 6.360 6.377 957,122 +0.09(+1.41%)
Aug 07, 2003 6.258 6.288 6.248 6.288 268,217 +0.06(+0.97%)
Aug 06, 2003 6.165 6.248 6.165 6.227 1,152,189 +0.09(+1.42%)
Aug 05, 2003 6.171 6.197 6.137 6.140 335,198 -0.09(-1.46%)
Aug 04, 2003 6.241 6.248 6.184 6.231 240,896 +0.04(+0.67%)
Aug 01, 2003 6.148 6.203 6.129 6.190 273,211 -0.05(-0.79%)
Jul 31, 2003 6.260 6.275 6.203 6.239 617,811 -0.06(-0.93%)
Jul 30, 2003 6.286 6.316 6.263 6.297 416,868 +0.04(+0.70%)
Jul 29, 2003 6.282 6.314 6.201 6.254 389,253 -0.04(-0.69%)
Jul 28, 2003 6.252 6.335 6.237 6.297 430,969 -0.06(-0.95%)
Jul 25, 2003 6.345 6.358 6.301 6.358 450,652 +0.09(+1.39%)
Jul 24, 2003 6.275 6.307 6.242 6.271 267,336 -0.03(-0.42%)
Jul 23, 2003 6.273 6.320 6.269 6.297 480,911 +0.10(+1.62%)
Jul 22, 2003 6.150 6.222 6.140 6.197 594,602 +0.11(+1.80%)
Jul 21, 2003 6.089 6.110 6.070 6.087 505,294 -0.02(-0.25%)
Jul 18, 2003 6.029 6.110 6.016 6.103 626,330 +0.12(+1.99%)
Jul 17, 2003 5.910 5.999 5.910 5.983 489,137 -0.03(-0.57%)
Jul 16, 2003 5.961 6.053 5.930 6.017 1,687,155 +0.07(+1.21%)
Jul 15, 2003 6.002 6.002 5.938 5.946 852,831 -0.11(-1.75%)
Jul 14, 2003 6.042 6.099 6.031 6.051 306,702 -0.02(-0.31%)
Jul 11, 2003 5.999 6.095 5.968 6.070 324,916 +0.02(+0.25%)
Jul 10, 2003 6.048 6.091 6.031 6.055 412,755 +0.00(+0.06%)
Jul 09, 2003 6.074 6.086 6.010 6.051 424,800 -0.03(-0.44%)
Jul 08, 2003 6.057 6.078 6.004 6.078 439,195 -0.03(-0.49%)
Jul 07, 2003 6.099 6.133 6.091 6.108 604,003 +0.04(+0.62%)
Jul 03, 2003 6.053 6.106 6.033 6.070 601,653 -0.05(-0.80%)
Jul 02, 2003 6.067 6.131 6.044 6.120 399,241 +0.07(+1.13%)
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.