Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.858 6.908 6.843 6.890 758,186 -0.12(-1.74%)
May 29, 2003 7.051 7.054 6.974 7.012 276,525 -0.00(-0.05%)
May 28, 2003 6.990 7.037 6.959 7.016 310,034 -0.04(-0.54%)
May 27, 2003 6.972 7.058 6.961 7.054 639,883 +0.13(+1.93%)
May 23, 2003 6.906 6.948 6.862 6.921 516,627 +0.02(+0.25%)
May 22, 2003 6.950 6.950 6.845 6.904 1,410,017 -0.13(-1.84%)
May 21, 2003 7.079 7.079 6.995 7.033 191,440 +0.02(+0.24%)
May 20, 2003 6.978 7.026 6.950 7.016 436,496 +0.14(+2.02%)
May 19, 2003 6.885 6.921 6.864 6.877 1,297,250 +0.09(+1.32%)
May 16, 2003 6.835 6.835 6.725 6.787 1,710,144 -0.09(-1.33%)
May 15, 2003 6.856 6.894 6.835 6.879 504,971 -0.10(-1.42%)
May 14, 2003 7.011 7.011 6.940 6.978 521,872 -0.21(-2.97%)
May 13, 2003 7.207 7.215 7.173 7.192 337,716 -0.02(-0.26%)
May 12, 2003 7.165 7.264 7.138 7.211 486,031 +0.10(+1.34%)
May 09, 2003 7.054 7.134 7.035 7.115 365,106 +0.09(+1.22%)
May 08, 2003 7.007 7.093 6.995 7.030 354,616 +0.07(+0.96%)
May 07, 2003 7.001 7.043 6.959 6.963 429,503 -0.15(-2.07%)
May 06, 2003 7.102 7.155 7.077 7.110 1,399,235 +0.08(+1.11%)
May 05, 2003 6.978 7.047 6.940 7.032 1,085,995 +0.23(+3.42%)
May 02, 2003 6.879 6.919 6.747 6.799 2,314,187 -0.71(-9.42%)
May 01, 2003 7.461 7.506 7.417 7.506 335,676 +0.02(+0.25%)
Apr 30, 2003 7.562 7.562 7.468 7.487 652,996 +0.12(+1.60%)
Apr 29, 2003 7.401 7.445 7.293 7.369 878,237 -0.11(-1.43%)
Apr 28, 2003 7.369 7.489 7.367 7.476 548,388 +0.19(+2.59%)
Apr 25, 2003 7.335 7.335 7.270 7.287 342,669 -0.02(-0.29%)
Apr 24, 2003 7.318 7.358 7.264 7.308 486,031 -0.09(-1.19%)
Apr 23, 2003 7.380 7.401 7.289 7.396 544,600 -0.13(-1.72%)
Apr 22, 2003 7.407 7.550 7.405 7.525 402,986 +0.04(+0.59%)
Apr 21, 2003 7.512 7.512 7.455 7.481 145,693 -0.04(-0.58%)
Apr 17, 2003 7.487 7.533 7.468 7.525 359,570 +0.10(+1.34%)
Apr 16, 2003 7.491 7.502 7.409 7.426 546,057 -0.10(-1.37%)
Apr 15, 2003 7.474 7.544 7.466 7.529 283,810 +0.07(+1.00%)
Apr 14, 2003 7.388 7.462 7.388 7.455 268,657 +0.08(+1.03%)
Apr 11, 2003 7.417 7.436 7.358 7.379 193,480 +0.01(+0.10%)
Apr 10, 2003 7.380 7.409 7.348 7.371 337,425 +0.06(+0.76%)
Apr 09, 2003 7.354 7.419 7.316 7.316 397,450 -0.00(-0.05%)
Apr 08, 2003 7.325 7.359 7.281 7.319 243,307 +0.08(+1.05%)
Apr 07, 2003 7.344 7.361 7.241 7.243 402,695 +0.03(+0.45%)
Apr 04, 2003 7.171 7.236 7.169 7.211 364,815 +0.13(+1.80%)
Apr 03, 2003 7.125 7.148 7.083 7.083 666,399 -0.21(-2.93%)
Apr 02, 2003 7.230 7.323 7.230 7.297 534,693 +0.10(+1.43%)
Apr 01, 2003 7.142 7.213 7.142 7.194 390,165 +0.13(+1.84%)
Mar 31, 2003 7.081 7.121 7.035 7.064 485,157 -0.07(-0.99%)
Mar 28, 2003 7.131 7.150 7.104 7.134 508,177 +0.06(+0.92%)
Mar 27, 2003 7.081 7.123 7.020 7.070 405,026 -0.03(-0.43%)
Mar 26, 2003 7.093 7.131 7.068 7.100 720,014 +0.14(+2.03%)
Mar 25, 2003 6.953 7.026 6.909 6.959 827,536 +0.23(+3.49%)
Mar 24, 2003 6.831 6.892 6.725 6.725 794,901 -0.44(-6.12%)
Mar 21, 2003 7.058 7.197 7.053 7.163 767,510 +0.21(+3.04%)
Mar 20, 2003 6.921 6.990 6.877 6.951 828,410 +0.05(+0.66%)
Mar 19, 2003 6.913 6.944 6.845 6.906 1,135,240 +0.09(+1.34%)
Mar 18, 2003 6.908 6.909 6.778 6.814 707,776 +0.02(+0.31%)
Mar 17, 2003 6.538 6.847 6.536 6.793 693,207 +0.23(+3.55%)
Mar 14, 2003 6.557 6.627 6.501 6.561 699,035 -0.03(-0.46%)
Mar 13, 2003 6.486 6.608 6.431 6.591 1,010,235 +0.29(+4.66%)
Mar 12, 2003 6.328 6.353 6.235 6.297 1,881,770 -0.18(-2.74%)
Mar 11, 2003 6.416 6.517 6.416 6.475 570,533 +0.05(+0.80%)
Mar 10, 2003 6.425 6.479 6.400 6.423 616,864 -0.17(-2.63%)
Mar 07, 2003 6.534 6.650 6.501 6.597 579,858 -0.15(-2.26%)
Mar 06, 2003 6.778 6.824 6.742 6.749 401,821 -0.06(-0.84%)
Mar 05, 2003 6.797 6.816 6.765 6.807 757,895 +0.06(+0.90%)
Mar 04, 2003 6.862 6.862 6.717 6.746 675,141 +0.05(+0.77%)
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.