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 (%)
Oct 31, 2003 6.430 6.483 6.407 6.466 243,302 +0.04(+0.65%)
Oct 30, 2003 6.421 6.432 6.402 6.424 464,272 +0.11(+1.74%)
Oct 29, 2003 6.269 6.356 6.258 6.315 715,802 -0.16(-2.48%)
Oct 28, 2003 6.371 6.475 6.370 6.475 301,483 +0.08(+1.18%)
Oct 27, 2003 6.387 6.424 6.356 6.400 492,187 -0.01(-0.18%)
Oct 24, 2003 6.324 6.415 6.320 6.411 499,827 -0.02(-0.26%)
Oct 23, 2003 6.406 6.430 6.366 6.428 386,697 +0.07(+1.07%)
Oct 22, 2003 6.315 6.379 6.315 6.360 469,267 -0.05(-0.77%)
Oct 21, 2003 6.334 6.434 6.334 6.409 868,600 +0.14(+2.23%)
Oct 20, 2003 6.268 6.302 6.184 6.269 2,028,106 -0.37(-5.61%)
Oct 17, 2003 6.631 6.655 6.625 6.642 151,917 +0.01(+0.20%)
Oct 16, 2003 6.598 6.649 6.589 6.629 219,207 -0.02(-0.23%)
Oct 15, 2003 6.608 6.666 6.608 6.644 202,751 +0.01(+0.09%)
Oct 14, 2003 6.564 6.621 6.553 6.638 230,079 +0.02(+0.29%)
Oct 13, 2003 6.608 6.621 6.608 6.619 208,628 -0.00(-0.03%)
Oct 10, 2003 6.589 6.640 6.578 6.621 263,577 +0.03(+0.49%)
Oct 09, 2003 6.572 6.608 6.564 6.589 441,058 +0.08(+1.16%)
Oct 08, 2003 6.655 6.542 6.498 6.513 465,154 -0.14(-2.13%)
Oct 07, 2003 6.655 6.661 6.634 6.655 208,628 -0.02(-0.23%)
Oct 06, 2003 6.636 6.712 6.619 6.670 187,765 +0.04(+0.60%)
Oct 03, 2003 6.623 6.676 6.619 6.631 403,740 +0.01(+0.17%)
Oct 02, 2003 6.523 6.651 6.517 6.619 813,064 -0.01(-0.20%)
Oct 01, 2003 6.549 6.632 6.517 6.632 461,334 +0.08(+1.27%)
Sep 30, 2003 6.640 6.640 6.483 6.549 505,410 -0.11(-1.59%)
Sep 29, 2003 6.629 6.674 6.621 6.655 335,569 -0.00(-0.06%)
Sep 26, 2003 6.646 6.665 6.623 6.659 380,820 +0.00(+0.03%)
Sep 25, 2003 6.666 6.697 6.665 6.657 527,742 -0.01(-0.14%)
Sep 24, 2003 6.661 6.712 6.661 6.666 204,514 +0.04(+0.54%)
Sep 23, 2003 6.604 6.644 6.593 6.631 443,409 -0.04(-0.54%)
Sep 22, 2003 6.629 6.666 6.615 6.666 404,034 +0.04(+0.54%)
Sep 19, 2003 6.680 6.695 6.593 6.631 445,172 -0.05(-0.76%)
Sep 18, 2003 6.670 6.702 6.670 6.682 181,595 +0.07(+1.00%)
Sep 17, 2003 6.570 6.617 6.600 6.615 182,182 +0.05(+0.69%)
Sep 16, 2003 6.542 6.570 6.506 6.570 258,582 +0.01(+0.12%)
Sep 15, 2003 6.561 6.596 6.551 6.562 267,103 -0.02(-0.26%)
Sep 12, 2003 6.496 6.581 6.475 6.579 530,387 +0.11(+1.66%)
Sep 11, 2003 6.434 6.521 6.421 6.472 617,364 +0.11(+1.78%)
Sep 10, 2003 6.319 6.371 6.313 6.358 611,194 +0.04(+0.63%)
Sep 09, 2003 6.319 6.343 6.286 6.319 513,050 -0.05(-0.83%)
Sep 08, 2003 6.330 6.400 6.326 6.371 570,937 +0.09(+1.35%)
Sep 05, 2003 6.273 6.315 6.258 6.286 388,754 +0.02(+0.33%)
Sep 04, 2003 6.211 6.273 6.207 6.266 848,325 +0.03(+0.49%)
Sep 03, 2003 6.190 6.256 6.177 6.235 648,512 +0.03(+0.55%)
Sep 02, 2003 6.160 6.220 6.141 6.201 1,288,209 +0.03(+0.55%)
Aug 29, 2003 6.160 6.192 6.156 6.167 216,562 +0.03(+0.52%)
Aug 28, 2003 6.164 6.164 6.080 6.135 366,128 -0.05(-0.76%)
Aug 27, 2003 6.179 6.196 6.143 6.182 337,332 -0.02(-0.24%)
Aug 26, 2003 6.143 6.218 6.122 6.198 1,107,201 -0.05(-0.85%)
Aug 25, 2003 6.277 6.288 6.230 6.251 250,648 +0.01(+0.18%)
Aug 22, 2003 6.277 6.290 6.239 6.239 194,524 -0.02(-0.30%)
Aug 21, 2003 6.235 6.281 6.216 6.258 241,245 -0.01(-0.21%)
Aug 20, 2003 6.251 6.290 6.228 6.271 1,116,604 -0.03(-0.42%)
Aug 19, 2003 6.233 6.303 6.233 6.298 388,754 -0.06(-1.01%)
Aug 18, 2003 6.362 6.428 6.343 6.362 159,556 -0.03(-0.44%)
Aug 15, 2003 6.417 6.428 6.375 6.390 109,897 +0.01(+0.15%)
Aug 14, 2003 6.353 6.409 6.324 6.381 289,729 +0.07(+1.11%)
Aug 13, 2003 6.324 6.339 6.286 6.311 162,495 -0.04(-0.66%)
Aug 12, 2003 6.296 6.366 6.288 6.353 2,193,246 -0.01(-0.15%)
Aug 11, 2003 6.315 6.390 6.313 6.362 413,731 -0.01(-0.21%)
Aug 08, 2003 6.368 6.415 6.358 6.375 957,341 +0.09(+1.41%)
Aug 07, 2003 6.256 6.286 6.247 6.286 268,278 +0.06(+0.97%)
Aug 06, 2003 6.164 6.247 6.164 6.226 1,152,453 +0.09(+1.42%)
Aug 05, 2003 6.169 6.196 6.135 6.139 335,275 -0.09(-1.46%)
Aug 04, 2003 6.239 6.247 6.182 6.230 240,951 +0.04(+0.67%)
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.