Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

54.07 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2003 7.084 7.154 7.084 7.135 393,366 +0.13(+1.84%)
Mar 31, 2003 7.023 7.063 6.978 7.006 489,137 -0.07(-0.99%)
Mar 28, 2003 7.073 7.092 7.046 7.076 512,345 +0.06(+0.92%)
Mar 27, 2003 7.023 7.065 6.963 7.012 408,348 -0.03(-0.43%)
Mar 26, 2003 7.035 7.073 7.010 7.042 725,920 +0.14(+2.03%)
Mar 25, 2003 6.897 6.969 6.853 6.902 834,324 +0.23(+3.49%)
Mar 24, 2003 6.776 6.836 6.670 6.670 801,421 -0.43(-6.12%)
Mar 21, 2003 7.001 7.139 6.995 7.105 773,806 +0.21(+3.04%)
Mar 20, 2003 6.865 6.933 6.821 6.895 835,205 +0.05(+0.66%)
Mar 19, 2003 6.857 6.887 6.789 6.849 1,144,551 +0.09(+1.34%)
Mar 18, 2003 6.851 6.853 6.723 6.759 713,582 +0.02(+0.31%)
Mar 17, 2003 6.485 6.791 6.483 6.738 698,893 +0.23(+3.54%)
Mar 14, 2003 6.503 6.573 6.449 6.507 704,768 -0.03(-0.46%)
Mar 13, 2003 6.433 6.555 6.379 6.537 1,018,521 +0.29(+4.66%)
Mar 12, 2003 6.277 6.301 6.184 6.246 1,897,205 -0.18(-2.74%)
Mar 11, 2003 6.363 6.464 6.363 6.422 575,213 +0.05(+0.80%)
Mar 10, 2003 6.373 6.426 6.348 6.371 621,923 -0.17(-2.63%)
Mar 07, 2003 6.481 6.596 6.449 6.543 584,614 -0.15(-2.26%)
Mar 06, 2003 6.723 6.768 6.687 6.694 405,117 -0.06(-0.84%)
Mar 05, 2003 6.742 6.761 6.710 6.751 764,111 +0.06(+0.90%)
Mar 04, 2003 6.806 6.806 6.662 6.691 680,679 +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.