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 (%)
Feb 28, 2003 6.776 6.782 6.683 6.702 916,991 +0.06(+0.86%)
Feb 27, 2003 6.593 6.665 6.534 6.644 435,913 +0.05(+0.69%)
Feb 26, 2003 6.635 6.675 6.599 6.599 591,513 -0.05(-0.69%)
Feb 25, 2003 6.614 6.644 6.547 6.644 749,444 -0.06(-0.88%)
Feb 24, 2003 6.759 6.765 6.669 6.704 1,119,213 -0.04(-0.57%)
Feb 21, 2003 6.667 6.763 6.654 6.742 1,112,511 +0.16(+2.37%)
Feb 20, 2003 6.654 6.673 6.578 6.585 361,901 +0.01(+0.15%)
Feb 19, 2003 6.692 6.692 6.559 6.576 357,530 -0.14(-2.07%)
Feb 18, 2003 6.749 6.816 6.698 6.715 684,465 +0.06(+0.89%)
Feb 14, 2003 6.589 6.755 6.587 6.656 640,757 +0.17(+2.68%)
Feb 13, 2003 6.501 6.507 6.383 6.482 825,788 +0.16(+2.56%)
Feb 12, 2003 6.292 6.339 6.259 6.320 714,769 -0.02(-0.36%)
Feb 11, 2003 6.353 6.395 6.324 6.343 578,109 +0.02(+0.33%)
Feb 10, 2003 6.292 6.338 6.265 6.322 947,878 -0.06(-1.01%)
Feb 07, 2003 6.440 6.440 6.364 6.387 307,703 -0.02(-0.39%)
Feb 06, 2003 6.471 6.500 6.368 6.412 434,456 -0.16(-2.47%)
Feb 05, 2003 6.572 6.627 6.536 6.574 528,282 +0.05(+0.70%)
Feb 04, 2003 6.587 6.593 6.463 6.528 596,758 -0.14(-2.03%)
Feb 03, 2003 6.637 6.690 6.629 6.664 460,972 -0.06(-0.85%)
Jan 31, 2003 6.555 6.744 6.555 6.721 580,440 +0.17(+2.53%)
Jan 30, 2003 6.610 6.650 6.555 6.555 650,082 +0.01(+0.17%)
Jan 29, 2003 6.543 6.616 6.490 6.543 553,050 -0.19(-2.80%)
Jan 28, 2003 6.759 6.784 6.671 6.732 479,330 +0.14(+2.20%)
Jan 27, 2003 6.723 6.730 6.557 6.587 469,131 -0.10(-1.57%)
Jan 24, 2003 6.799 6.808 6.616 6.692 1,224,404 +0.10(+1.59%)
Jan 23, 2003 6.698 6.700 6.540 6.587 842,397 -0.11(-1.71%)
Jan 22, 2003 6.742 6.787 6.702 6.702 1,011,109 -0.13(-1.87%)
Jan 21, 2003 6.850 6.864 6.787 6.829 1,303,078 -0.18(-2.50%)
Jan 17, 2003 7.066 7.066 6.990 7.005 1,347,660 -0.13(-1.76%)
Jan 16, 2003 7.064 7.146 7.045 7.131 1,164,669 +0.05(+0.65%)
Jan 15, 2003 7.108 7.127 7.056 7.085 1,008,195 -0.18(-2.42%)
Jan 14, 2003 7.245 7.281 7.220 7.260 549,262 +0.00(+0.05%)
Jan 13, 2003 7.274 7.316 7.255 7.256 888,436 -0.02(-0.31%)
Jan 10, 2003 7.205 7.312 7.203 7.279 1,080,750 +0.01(+0.08%)
Jan 09, 2003 7.237 7.297 7.192 7.274 1,081,333 +0.03(+0.47%)
Jan 08, 2003 7.228 7.264 7.207 7.239 395,702 +0.03(+0.45%)
Jan 07, 2003 7.232 7.266 7.188 7.207 395,993 -0.11(-1.51%)
Jan 06, 2003 7.312 7.331 7.276 7.318 878,820 +0.03(+0.44%)
Jan 03, 2003 7.258 7.314 7.253 7.285 679,803 -0.07(-0.91%)
Jan 02, 2003 7.283 7.365 7.283 7.352 1,057,148 +0.06(+0.81%)
Dec 31, 2002 7.236 7.327 7.207 7.293 444,946 +0.05(+0.71%)
Dec 30, 2002 7.123 7.241 7.123 7.241 428,920 +0.23(+3.26%)
Dec 27, 2002 7.073 7.098 6.990 7.012 490,694 -0.08(-1.13%)
Dec 26, 2002 7.060 7.098 7.007 7.093 267,492 +0.03(+0.46%)
Dec 24, 2002 7.054 7.129 7.033 7.060 160,553 -0.02(-0.32%)
Dec 23, 2002 7.026 7.108 7.026 7.083 509,342 -0.02(-0.32%)
Dec 20, 2002 7.007 7.134 7.007 7.106 1,253,251 +0.12(+1.69%)
Dec 19, 2002 6.978 7.045 6.942 6.988 544,017 +0.10(+1.52%)
Dec 18, 2002 7.041 7.041 6.826 6.883 1,460,718 -0.15(-2.17%)
Dec 17, 2002 7.199 7.199 6.982 7.035 903,588 -0.15(-2.10%)
Dec 16, 2002 7.060 7.188 7.060 7.186 1,180,113 +0.22(+3.18%)
Dec 13, 2002 6.988 7.005 6.942 6.965 917,283 -0.04(-0.52%)
Dec 12, 2002 7.041 7.066 6.984 7.001 661,154 +0.03(+0.41%)
Dec 11, 2002 6.932 6.997 6.932 6.972 490,402 +0.09(+1.25%)
Dec 10, 2002 6.835 6.900 6.803 6.887 315,862 +0.04(+0.61%)
Dec 09, 2002 6.955 6.955 6.841 6.845 444,655 -0.12(-1.78%)
Dec 06, 2002 6.940 6.997 6.898 6.969 229,612 +0.04(+0.61%)
Dec 05, 2002 6.984 6.986 6.898 6.927 552,176 -0.03(-0.41%)
Dec 04, 2002 6.871 6.990 6.864 6.955 1,037,334 +0.18(+2.62%)
Dec 03, 2002 6.751 6.807 6.730 6.778 766,345 +0.04(+0.65%)
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.