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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 02, 2003 6.161 6.222 6.142 6.203 1,287,914 +0.03(+0.55%)
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%)
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.