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 (%)
Aug 29, 2003 6.161 6.193 6.157 6.169 216,512 +0.03(+0.52%)
Aug 28, 2003 6.165 6.165 6.082 6.137 366,044 -0.05(-0.76%)
Aug 27, 2003 6.180 6.197 6.144 6.184 337,254 -0.02(-0.24%)
Aug 26, 2003 6.144 6.220 6.123 6.199 1,106,948 -0.05(-0.85%)
Aug 25, 2003 6.278 6.290 6.231 6.252 250,590 +0.01(+0.18%)
Aug 22, 2003 6.278 6.292 6.241 6.241 194,479 -0.02(-0.30%)
Aug 21, 2003 6.237 6.282 6.218 6.260 241,190 -0.01(-0.21%)
Aug 20, 2003 6.252 6.292 6.229 6.273 1,116,349 -0.03(-0.42%)
Aug 19, 2003 6.235 6.305 6.235 6.299 388,665 -0.06(-1.01%)
Aug 18, 2003 6.363 6.430 6.345 6.363 159,520 -0.03(-0.44%)
Aug 15, 2003 6.418 6.430 6.377 6.392 109,872 +0.01(+0.15%)
Aug 14, 2003 6.354 6.411 6.326 6.382 289,663 +0.07(+1.11%)
Aug 13, 2003 6.326 6.341 6.288 6.312 162,458 -0.04(-0.66%)
Aug 12, 2003 6.297 6.367 6.290 6.354 2,192,744 -0.01(-0.15%)
Aug 11, 2003 6.316 6.392 6.314 6.363 413,636 -0.01(-0.21%)
Aug 08, 2003 6.369 6.416 6.360 6.377 957,122 +0.09(+1.41%)
Aug 07, 2003 6.258 6.288 6.248 6.288 268,217 +0.06(+0.97%)
Aug 06, 2003 6.165 6.248 6.165 6.227 1,152,189 +0.09(+1.42%)
Aug 05, 2003 6.171 6.197 6.137 6.140 335,198 -0.09(-1.46%)
Aug 04, 2003 6.241 6.248 6.184 6.231 240,896 +0.04(+0.67%)
Aug 01, 2003 6.148 6.203 6.129 6.190 273,211 -0.05(-0.79%)
Jul 31, 2003 6.260 6.275 6.203 6.239 617,811 -0.06(-0.93%)
Jul 30, 2003 6.286 6.316 6.263 6.297 416,868 +0.04(+0.70%)
Jul 29, 2003 6.282 6.314 6.201 6.254 389,253 -0.04(-0.69%)
Jul 28, 2003 6.252 6.335 6.237 6.297 430,969 -0.06(-0.95%)
Jul 25, 2003 6.345 6.358 6.301 6.358 450,652 +0.09(+1.39%)
Jul 24, 2003 6.275 6.307 6.242 6.271 267,336 -0.03(-0.42%)
Jul 23, 2003 6.273 6.320 6.269 6.297 480,911 +0.10(+1.62%)
Jul 22, 2003 6.150 6.222 6.140 6.197 594,602 +0.11(+1.80%)
Jul 21, 2003 6.089 6.110 6.070 6.087 505,294 -0.02(-0.25%)
Jul 18, 2003 6.029 6.110 6.016 6.103 626,330 +0.12(+1.99%)
Jul 17, 2003 5.910 5.999 5.910 5.983 489,137 -0.03(-0.57%)
Jul 16, 2003 5.961 6.053 5.930 6.017 1,687,155 +0.07(+1.21%)
Jul 15, 2003 6.002 6.002 5.938 5.946 852,831 -0.11(-1.75%)
Jul 14, 2003 6.042 6.099 6.031 6.051 306,702 -0.02(-0.31%)
Jul 11, 2003 5.999 6.095 5.968 6.070 324,916 +0.02(+0.25%)
Jul 10, 2003 6.048 6.091 6.031 6.055 412,755 +0.00(+0.06%)
Jul 09, 2003 6.074 6.086 6.010 6.051 424,800 -0.03(-0.44%)
Jul 08, 2003 6.057 6.078 6.004 6.078 439,195 -0.03(-0.49%)
Jul 07, 2003 6.099 6.133 6.091 6.108 604,003 +0.04(+0.62%)
Jul 03, 2003 6.053 6.106 6.033 6.070 601,653 -0.05(-0.80%)
Jul 02, 2003 6.067 6.131 6.044 6.120 399,241 +0.07(+1.13%)
Jul 01, 2003 5.995 6.065 5.976 6.051 506,176 -0.02(-0.31%)
Jun 30, 2003 6.086 6.114 6.057 6.070 775,275 -0.04(-0.68%)
Jun 27, 2003 6.116 6.146 6.082 6.112 391,015 -0.04(-0.58%)
Jun 26, 2003 6.159 6.169 6.089 6.148 627,505 -0.04(-0.70%)
Jun 25, 2003 6.190 6.235 6.169 6.191 899,836 +0.14(+2.34%)
Jun 24, 2003 6.023 6.089 5.983 6.050 2,458,611 -0.26(-4.05%)
Jun 23, 2003 6.333 6.381 6.269 6.305 1,958,017 -0.73(-10.33%)
Jun 20, 2003 7.035 7.080 7.012 7.031 1,062,588 +0.11(+1.56%)
Jun 19, 2003 6.989 6.997 6.899 6.923 756,179 -0.06(-0.92%)
Jun 18, 2003 6.946 7.025 6.927 6.988 1,628,400 +0.07(+0.96%)
Jun 17, 2003 6.988 6.988 6.919 6.921 1,312,885 -0.15(-2.14%)
Jun 16, 2003 7.054 7.092 6.984 7.073 448,596 +0.10(+1.49%)
Jun 13, 2003 6.986 6.986 6.908 6.969 310,521 -0.07(-0.99%)
Jun 12, 2003 7.035 7.042 6.988 7.039 342,542 -0.06(-0.85%)
Jun 11, 2003 7.044 7.105 7.014 7.099 1,370,465 +0.21(+3.10%)
Jun 10, 2003 6.933 6.937 6.832 6.885 328,147 -0.07(-1.06%)
Jun 09, 2003 6.931 6.967 6.918 6.959 804,358 -0.09(-1.34%)
Jun 06, 2003 7.069 7.107 7.054 7.054 335,198 +0.01(+0.16%)
Jun 05, 2003 6.984 7.044 6.972 7.042 492,074 +0.08(+1.17%)
Jun 04, 2003 6.885 6.978 6.880 6.961 306,996 +0.08(+1.10%)
Jun 03, 2003 6.880 6.901 6.832 6.885 253,822 -0.02(-0.36%)
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.