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 (%)
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%)
Jun 02, 2003 6.865 6.946 6.836 6.910 329,616 +0.08(+1.11%)
May 30, 2003 6.802 6.851 6.787 6.834 764,405 -0.12(-1.74%)
May 29, 2003 6.993 6.997 6.918 6.955 278,793 -0.00(-0.05%)
May 28, 2003 6.933 6.980 6.902 6.959 312,577 -0.04(-0.54%)
May 27, 2003 6.916 7.001 6.904 6.997 645,132 +0.13(+1.93%)
May 23, 2003 6.849 6.891 6.806 6.865 520,864 +0.02(+0.25%)
May 22, 2003 6.893 6.893 6.789 6.848 1,421,582 -0.13(-1.84%)
May 21, 2003 7.022 7.022 6.938 6.976 193,010 +0.02(+0.24%)
May 20, 2003 6.921 6.969 6.893 6.959 440,076 +0.14(+2.02%)
May 19, 2003 6.829 6.865 6.808 6.821 1,307,891 +0.09(+1.32%)
May 16, 2003 6.780 6.780 6.670 6.732 1,724,171 -0.09(-1.33%)
May 15, 2003 6.800 6.838 6.780 6.823 509,113 -0.10(-1.42%)
May 14, 2003 6.954 6.954 6.884 6.921 526,152 -0.21(-2.97%)
May 13, 2003 7.148 7.156 7.114 7.133 340,486 -0.02(-0.26%)
May 12, 2003 7.107 7.205 7.080 7.152 490,018 +0.09(+1.34%)
May 09, 2003 6.997 7.076 6.978 7.058 368,101 +0.09(+1.22%)
May 08, 2003 6.950 7.035 6.938 6.972 357,525 +0.07(+0.96%)
May 07, 2003 6.944 6.986 6.902 6.906 433,025 -0.15(-2.06%)
May 06, 2003 7.044 7.097 7.020 7.052 1,410,712 +0.08(+1.11%)
May 05, 2003 6.921 6.989 6.884 6.974 1,094,903 +0.23(+3.42%)
May 02, 2003 6.823 6.863 6.693 6.744 2,333,169 -0.70(-9.42%)
May 01, 2003 7.400 7.445 7.356 7.445 338,430 +0.02(+0.25%)
Apr 30, 2003 7.500 7.500 7.407 7.426 658,352 +0.12(+1.60%)
Apr 29, 2003 7.341 7.385 7.233 7.309 885,441 -0.11(-1.43%)
Apr 28, 2003 7.309 7.428 7.307 7.415 552,886 +0.19(+2.59%)
Apr 25, 2003 7.275 7.275 7.211 7.228 345,480 -0.02(-0.29%)
Apr 24, 2003 7.258 7.298 7.205 7.249 490,018 -0.09(-1.19%)
Apr 23, 2003 7.320 7.341 7.230 7.336 549,067 -0.13(-1.72%)
Apr 22, 2003 7.347 7.489 7.345 7.464 406,292 +0.04(+0.59%)
Apr 21, 2003 7.451 7.451 7.394 7.421 146,888 -0.04(-0.58%)
Apr 17, 2003 7.426 7.472 7.407 7.464 362,519 +0.10(+1.34%)
Apr 16, 2003 7.430 7.441 7.349 7.366 550,536 -0.10(-1.37%)
Apr 15, 2003 7.413 7.483 7.405 7.468 286,137 +0.07(+1.00%)
Apr 14, 2003 7.328 7.402 7.328 7.394 270,861 +0.08(+1.03%)
Apr 11, 2003 7.356 7.375 7.298 7.319 195,067 +0.01(+0.10%)
Apr 10, 2003 7.320 7.349 7.288 7.311 340,192 +0.05(+0.76%)
Apr 09, 2003 7.294 7.358 7.256 7.256 400,710 -0.00(-0.05%)
Apr 08, 2003 7.266 7.300 7.222 7.260 245,303 +0.08(+1.05%)
Apr 07, 2003 7.284 7.301 7.182 7.184 405,998 +0.03(+0.45%)
Apr 04, 2003 7.112 7.177 7.110 7.152 367,807 +0.13(+1.80%)
Apr 03, 2003 7.067 7.090 7.025 7.025 671,865 -0.21(-2.93%)
Apr 02, 2003 7.171 7.264 7.171 7.237 539,079 +0.10(+1.43%)
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.