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 (%)
Nov 28, 2003 6.653 6.672 6.636 6.664 399,535 -0.08(-1.12%)
Nov 26, 2003 6.727 6.749 6.708 6.740 865,170 +0.01(+0.14%)
Nov 25, 2003 6.710 6.717 6.710 6.730 1,034,973 +0.02(+0.31%)
Nov 24, 2003 6.604 6.710 6.604 6.710 1,028,803 +0.12(+1.81%)
Nov 21, 2003 6.594 6.626 6.587 6.590 180,966 -0.00(-0.06%)
Nov 20, 2003 6.570 6.634 6.570 6.594 314,340 +0.01(+0.20%)
Nov 19, 2003 6.562 6.600 6.545 6.581 387,490 +0.06(+0.87%)
Nov 18, 2003 6.558 6.566 6.447 6.524 440,076 -0.07(-1.06%)
Nov 17, 2003 6.594 6.594 6.555 6.594 381,908 -0.03(-0.51%)
Nov 14, 2003 6.619 6.676 6.619 6.628 396,597 -0.01(-0.14%)
Nov 13, 2003 6.623 6.672 6.607 6.638 733,265 -0.05(-0.82%)
Nov 12, 2003 6.619 6.730 6.619 6.693 447,714 +0.10(+1.46%)
Nov 11, 2003 6.551 6.619 6.549 6.596 748,247 -0.02(-0.34%)
Nov 10, 2003 6.615 6.647 6.598 6.619 992,375 +0.03(+0.52%)
Nov 07, 2003 6.513 6.604 6.509 6.585 433,025 +0.08(+1.22%)
Nov 06, 2003 6.458 6.507 6.447 6.505 375,445 +0.05(+0.73%)
Nov 05, 2003 6.486 6.477 6.445 6.458 366,044 -0.04(-0.58%)
Nov 04, 2003 6.486 6.515 6.486 6.496 312,577 +0.02(+0.26%)
Nov 03, 2003 6.468 6.483 6.468 6.479 326,958 +0.01(+0.18%)
Oct 31, 2003 6.432 6.485 6.409 6.468 243,246 +0.04(+0.65%)
Oct 30, 2003 6.422 6.433 6.403 6.426 464,166 +0.11(+1.74%)
Oct 29, 2003 6.271 6.358 6.260 6.316 715,638 -0.16(-2.48%)
Oct 28, 2003 6.373 6.477 6.371 6.477 301,414 +0.08(+1.18%)
Oct 27, 2003 6.388 6.426 6.358 6.401 492,074 -0.01(-0.18%)
Oct 24, 2003 6.326 6.416 6.322 6.413 499,713 -0.02(-0.26%)
Oct 23, 2003 6.407 6.432 6.367 6.430 386,609 +0.07(+1.07%)
Oct 22, 2003 6.316 6.381 6.316 6.362 469,160 -0.05(-0.77%)
Oct 21, 2003 6.335 6.435 6.335 6.411 868,402 +0.14(+2.23%)
Oct 20, 2003 6.269 6.303 6.186 6.271 2,027,642 -0.37(-5.61%)
Oct 17, 2003 6.632 6.657 6.626 6.643 151,882 +0.01(+0.20%)
Oct 16, 2003 6.600 6.651 6.590 6.630 219,156 -0.02(-0.23%)
Oct 15, 2003 6.609 6.668 6.609 6.645 202,705 +0.01(+0.09%)
Oct 14, 2003 6.566 6.623 6.555 6.640 230,026 +0.02(+0.29%)
Oct 13, 2003 6.609 6.623 6.609 6.621 208,581 -0.00(-0.03%)
Oct 10, 2003 6.590 6.641 6.579 6.623 263,517 +0.03(+0.49%)
Oct 09, 2003 6.573 6.609 6.566 6.590 440,957 +0.08(+1.16%)
Oct 08, 2003 6.657 6.543 6.500 6.515 465,047 -0.14(-2.13%)
Oct 07, 2003 6.657 6.662 6.636 6.657 208,581 -0.02(-0.23%)
Oct 06, 2003 6.638 6.713 6.621 6.672 187,722 +0.04(+0.60%)
Oct 03, 2003 6.624 6.677 6.621 6.632 403,648 +0.01(+0.17%)
Oct 02, 2003 6.524 6.653 6.519 6.621 812,878 -0.01(-0.20%)
Oct 01, 2003 6.551 6.634 6.519 6.634 461,228 +0.08(+1.27%)
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%)
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.