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 7.022 7.062 6.977 7.005 489,249 -0.07(-0.99%)
Mar 28, 2003 7.071 7.090 7.045 7.075 512,462 +0.06(+0.92%)
Mar 27, 2003 7.022 7.063 6.961 7.011 408,442 -0.03(-0.43%)
Mar 26, 2003 7.033 7.071 7.009 7.041 726,086 +0.14(+2.03%)
Mar 25, 2003 6.895 6.967 6.852 6.901 834,515 +0.23(+3.49%)
Mar 24, 2003 6.774 6.835 6.668 6.668 801,604 -0.43(-6.12%)
Mar 21, 2003 6.999 7.137 6.994 7.103 773,983 +0.21(+3.04%)
Mar 20, 2003 6.863 6.931 6.820 6.893 835,396 +0.05(+0.66%)
Mar 19, 2003 6.855 6.886 6.787 6.848 1,144,813 +0.09(+1.34%)
Mar 18, 2003 6.850 6.852 6.721 6.757 713,745 +0.02(+0.31%)
Mar 17, 2003 6.483 6.789 6.481 6.736 699,053 +0.23(+3.55%)
Mar 14, 2003 6.502 6.572 6.447 6.506 704,930 -0.03(-0.46%)
Mar 13, 2003 6.432 6.553 6.377 6.536 1,018,754 +0.29(+4.66%)
Mar 12, 2003 6.275 6.300 6.182 6.245 1,897,640 -0.18(-2.74%)
Mar 11, 2003 6.362 6.462 6.362 6.421 575,345 +0.05(+0.80%)
Mar 10, 2003 6.371 6.424 6.347 6.370 622,066 -0.17(-2.63%)
Mar 07, 2003 6.479 6.595 6.447 6.542 584,748 -0.15(-2.26%)
Mar 06, 2003 6.721 6.767 6.685 6.693 405,209 -0.06(-0.84%)
Mar 05, 2003 6.740 6.759 6.708 6.750 764,286 +0.06(+0.90%)
Mar 04, 2003 6.804 6.804 6.661 6.689 680,835 +0.05(+0.77%)
Mar 03, 2003 6.735 6.742 6.632 6.638 481,609 -0.01(-0.11%)
Feb 28, 2003 6.719 6.725 6.627 6.646 924,725 +0.06(+0.86%)
Feb 27, 2003 6.538 6.610 6.479 6.589 439,589 +0.05(+0.69%)
Feb 26, 2003 6.579 6.619 6.544 6.544 596,502 -0.05(-0.69%)
Feb 25, 2003 6.559 6.589 6.493 6.589 755,765 -0.06(-0.88%)
Feb 24, 2003 6.702 6.708 6.613 6.648 1,128,652 -0.04(-0.57%)
Feb 21, 2003 6.612 6.706 6.598 6.685 1,121,893 +0.16(+2.37%)
Feb 20, 2003 6.598 6.617 6.523 6.530 364,953 +0.01(+0.15%)
Feb 19, 2003 6.636 6.636 6.504 6.521 360,545 -0.14(-2.07%)
Feb 18, 2003 6.693 6.759 6.642 6.659 690,238 +0.06(+0.89%)
Feb 14, 2003 6.534 6.699 6.532 6.600 646,161 +0.17(+2.68%)
Feb 13, 2003 6.447 6.453 6.330 6.428 832,752 +0.16(+2.56%)
Feb 12, 2003 6.239 6.286 6.207 6.268 720,797 -0.02(-0.36%)
Feb 11, 2003 6.300 6.341 6.271 6.290 582,985 +0.02(+0.33%)
Feb 10, 2003 6.239 6.285 6.213 6.269 955,872 -0.06(-1.02%)
Feb 07, 2003 6.387 6.387 6.311 6.334 310,298 -0.02(-0.39%)
Feb 06, 2003 6.417 6.445 6.315 6.358 438,120 -0.16(-2.47%)
Feb 05, 2003 6.517 6.572 6.481 6.519 532,738 +0.05(+0.70%)
Feb 04, 2003 6.532 6.538 6.409 6.474 601,791 -0.13(-2.03%)
Feb 03, 2003 6.581 6.634 6.574 6.608 464,860 -0.06(-0.85%)
Jan 31, 2003 6.500 6.687 6.500 6.665 585,335 +0.16(+2.53%)
Jan 30, 2003 6.555 6.595 6.500 6.500 655,564 +0.01(+0.17%)
Jan 29, 2003 6.489 6.561 6.436 6.489 557,714 -0.19(-2.80%)
Jan 28, 2003 6.702 6.727 6.615 6.676 483,372 +0.14(+2.20%)
Jan 27, 2003 6.666 6.674 6.502 6.532 473,087 -0.10(-1.57%)
Jan 24, 2003 6.742 6.752 6.561 6.636 1,234,729 +0.10(+1.59%)
Jan 23, 2003 6.642 6.644 6.485 6.532 849,501 -0.11(-1.71%)
Jan 22, 2003 6.685 6.731 6.646 6.646 1,019,636 -0.13(-1.87%)
Jan 21, 2003 6.793 6.806 6.731 6.772 1,314,067 -0.17(-2.50%)
Jan 17, 2003 7.007 7.007 6.931 6.946 1,359,025 -0.12(-1.76%)
Jan 16, 2003 7.005 7.086 6.986 7.071 1,174,491 +0.05(+0.65%)
Jan 15, 2003 7.048 7.067 6.997 7.026 1,016,697 -0.17(-2.42%)
Jan 14, 2003 7.184 7.220 7.160 7.200 553,894 +0.00(+0.05%)
Jan 13, 2003 7.213 7.254 7.194 7.196 895,928 -0.02(-0.31%)
Jan 10, 2003 7.145 7.251 7.143 7.219 1,089,864 +0.01(+0.08%)
Jan 09, 2003 7.177 7.236 7.132 7.213 1,090,452 +0.03(+0.47%)
Jan 08, 2003 7.167 7.203 7.147 7.179 399,039 +0.03(+0.45%)
Jan 07, 2003 7.171 7.205 7.128 7.147 399,333 -0.11(-1.51%)
Jan 06, 2003 7.251 7.270 7.215 7.256 886,231 +0.03(+0.44%)
Jan 03, 2003 7.198 7.253 7.192 7.224 685,536 -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.