Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 7.083 7.123 7.037 7.066 485,046 -0.07(-0.99%)
Mar 28, 2003 7.132 7.151 7.106 7.136 508,060 +0.06(+0.92%)
Mar 27, 2003 7.083 7.125 7.022 7.071 404,933 -0.03(-0.43%)
Mar 26, 2003 7.094 7.132 7.069 7.102 719,850 +0.14(+2.03%)
Mar 25, 2003 6.955 7.027 6.911 6.961 827,346 +0.23(+3.49%)
Mar 24, 2003 6.833 6.894 6.726 6.726 794,719 -0.44(-6.12%)
Mar 21, 2003 7.060 7.199 7.054 7.165 767,335 +0.21(+3.04%)
Mar 20, 2003 6.923 6.991 6.879 6.953 828,220 +0.05(+0.66%)
Mar 19, 2003 6.915 6.945 6.846 6.907 1,134,980 +0.09(+1.34%)
Mar 18, 2003 6.909 6.911 6.779 6.816 707,614 +0.02(+0.31%)
Mar 17, 2003 6.539 6.848 6.537 6.795 693,048 +0.23(+3.55%)
Mar 14, 2003 6.558 6.629 6.503 6.562 698,875 -0.03(-0.46%)
Mar 13, 2003 6.488 6.610 6.432 6.593 1,010,004 +0.29(+4.66%)
Mar 12, 2003 6.329 6.354 6.236 6.299 1,881,340 -0.18(-2.74%)
Mar 11, 2003 6.417 6.518 6.417 6.476 570,403 +0.05(+0.80%)
Mar 10, 2003 6.427 6.480 6.402 6.425 616,723 -0.17(-2.63%)
Mar 07, 2003 6.535 6.652 6.503 6.598 579,725 -0.15(-2.26%)
Mar 06, 2003 6.779 6.825 6.743 6.751 401,729 -0.06(-0.84%)
Mar 05, 2003 6.799 6.818 6.766 6.808 757,721 +0.06(+0.90%)
Mar 04, 2003 6.863 6.863 6.718 6.747 674,986 +0.05(+0.77%)
Mar 03, 2003 6.793 6.800 6.690 6.696 477,472 -0.01(-0.11%)
Feb 28, 2003 6.778 6.783 6.684 6.703 916,781 +0.06(+0.86%)
Feb 27, 2003 6.595 6.667 6.535 6.646 435,813 +0.05(+0.69%)
Feb 26, 2003 6.636 6.677 6.600 6.600 591,378 -0.05(-0.69%)
Feb 25, 2003 6.615 6.646 6.549 6.646 749,273 -0.06(-0.88%)
Feb 24, 2003 6.760 6.766 6.671 6.705 1,118,957 -0.04(-0.57%)
Feb 21, 2003 6.669 6.764 6.656 6.743 1,112,257 +0.16(+2.37%)
Feb 20, 2003 6.656 6.675 6.579 6.587 361,818 +0.01(+0.15%)
Feb 19, 2003 6.694 6.694 6.560 6.577 357,448 -0.14(-2.07%)
Feb 18, 2003 6.751 6.818 6.699 6.717 684,309 +0.06(+0.89%)
Feb 14, 2003 6.591 6.757 6.589 6.657 640,611 +0.17(+2.68%)
Feb 13, 2003 6.503 6.509 6.385 6.484 825,598 +0.16(+2.56%)
Feb 12, 2003 6.293 6.341 6.261 6.322 714,606 -0.02(-0.36%)
Feb 11, 2003 6.354 6.396 6.326 6.345 577,977 +0.02(+0.33%)
Feb 10, 2003 6.293 6.339 6.267 6.324 947,661 -0.06(-1.02%)
Feb 07, 2003 6.442 6.442 6.366 6.389 307,633 -0.02(-0.39%)
Feb 06, 2003 6.472 6.501 6.370 6.413 434,357 -0.16(-2.47%)
Feb 05, 2003 6.574 6.629 6.537 6.575 528,161 +0.05(+0.70%)
Feb 04, 2003 6.589 6.595 6.465 6.530 596,621 -0.14(-2.03%)
Feb 03, 2003 6.638 6.692 6.631 6.665 460,867 -0.06(-0.85%)
Jan 31, 2003 6.556 6.745 6.556 6.722 580,308 +0.17(+2.53%)
Jan 30, 2003 6.612 6.652 6.556 6.556 649,933 +0.01(+0.17%)
Jan 29, 2003 6.545 6.617 6.492 6.545 552,924 -0.19(-2.80%)
Jan 28, 2003 6.760 6.785 6.673 6.734 479,220 +0.14(+2.20%)
Jan 27, 2003 6.724 6.732 6.558 6.589 469,024 -0.10(-1.57%)
Jan 24, 2003 6.800 6.810 6.617 6.694 1,224,123 +0.10(+1.59%)
Jan 23, 2003 6.699 6.701 6.541 6.589 842,204 -0.11(-1.71%)
Jan 22, 2003 6.743 6.789 6.703 6.703 1,010,878 -0.13(-1.87%)
Jan 21, 2003 6.852 6.865 6.789 6.831 1,302,780 -0.18(-2.50%)
Jan 17, 2003 7.067 7.067 6.991 7.006 1,347,351 -0.13(-1.76%)
Jan 16, 2003 7.066 7.148 7.046 7.132 1,164,403 +0.05(+0.65%)
Jan 15, 2003 7.109 7.128 7.058 7.087 1,007,964 -0.18(-2.42%)
Jan 14, 2003 7.247 7.283 7.222 7.262 549,136 +0.00(+0.05%)
Jan 13, 2003 7.275 7.317 7.256 7.258 888,232 -0.02(-0.31%)
Jan 10, 2003 7.207 7.313 7.205 7.281 1,080,503 +0.01(+0.08%)
Jan 09, 2003 7.239 7.298 7.193 7.275 1,081,086 +0.03(+0.47%)
Jan 08, 2003 7.230 7.266 7.209 7.241 395,611 +0.03(+0.45%)
Jan 07, 2003 7.233 7.268 7.189 7.209 395,902 -0.11(-1.51%)
Jan 06, 2003 7.313 7.333 7.277 7.319 878,619 +0.03(+0.44%)
Jan 03, 2003 7.260 7.315 7.254 7.287 679,647 -0.07(-0.91%)
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.