Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.343 6.389 6.329 6.373 819,776 -0.11(-1.74%)
May 29, 2003 6.521 6.524 6.450 6.486 298,988 -0.00(-0.05%)
May 28, 2003 6.464 6.509 6.436 6.489 335,219 -0.04(-0.54%)
May 27, 2003 6.449 6.528 6.438 6.524 691,863 +0.12(+1.93%)
May 23, 2003 6.387 6.426 6.346 6.401 558,594 +0.02(+0.25%)
May 22, 2003 6.427 6.427 6.330 6.385 1,524,556 -0.12(-1.84%)
May 21, 2003 6.547 6.547 6.470 6.505 206,991 +0.02(+0.24%)
May 20, 2003 6.454 6.498 6.427 6.489 471,954 +0.13(+2.02%)
May 19, 2003 6.367 6.401 6.348 6.360 1,402,630 +0.08(+1.32%)
May 16, 2003 6.322 6.322 6.219 6.278 1,849,064 -0.08(-1.33%)
May 15, 2003 6.341 6.376 6.322 6.362 545,992 -0.09(-1.42%)
May 14, 2003 6.484 6.484 6.419 6.454 564,265 -0.20(-2.97%)
May 13, 2003 6.665 6.673 6.634 6.651 365,150 -0.02(-0.26%)
May 12, 2003 6.627 6.718 6.602 6.669 525,513 +0.09(+1.34%)
May 09, 2003 6.524 6.598 6.507 6.581 394,765 +0.08(+1.22%)
May 08, 2003 6.480 6.560 6.470 6.501 383,423 +0.06(+0.96%)
May 07, 2003 6.475 6.514 6.436 6.440 464,392 -0.14(-2.07%)
May 06, 2003 6.568 6.618 6.546 6.576 1,512,899 +0.07(+1.11%)
May 05, 2003 6.454 6.517 6.419 6.503 1,174,214 +0.22(+3.42%)
May 02, 2003 6.362 6.399 6.241 6.288 2,502,176 -0.65(-9.42%)
May 01, 2003 6.900 6.942 6.859 6.942 362,944 +0.02(+0.25%)
Apr 30, 2003 6.993 6.993 6.907 6.925 706,040 +0.11(+1.60%)
Apr 29, 2003 6.845 6.886 6.745 6.815 949,579 -0.10(-1.43%)
Apr 28, 2003 6.815 6.926 6.814 6.914 592,935 +0.17(+2.59%)
Apr 25, 2003 6.784 6.784 6.724 6.740 370,506 -0.02(-0.29%)
Apr 24, 2003 6.768 6.805 6.718 6.759 525,513 -0.08(-1.19%)
Apr 23, 2003 6.826 6.845 6.741 6.840 588,839 -0.12(-1.72%)
Apr 22, 2003 6.851 6.983 6.849 6.960 435,722 +0.04(+0.59%)
Apr 21, 2003 6.948 6.948 6.895 6.919 157,528 -0.04(-0.58%)
Apr 17, 2003 6.925 6.967 6.907 6.960 388,779 +0.09(+1.34%)
Apr 16, 2003 6.928 6.939 6.852 6.868 590,415 -0.10(-1.37%)
Apr 15, 2003 6.912 6.978 6.905 6.963 306,864 +0.07(+1.00%)
Apr 14, 2003 6.833 6.902 6.833 6.895 290,481 +0.07(+1.03%)
Apr 11, 2003 6.859 6.877 6.805 6.824 209,197 +0.01(+0.10%)
Apr 10, 2003 6.826 6.852 6.796 6.817 364,835 +0.05(+0.76%)
Apr 09, 2003 6.801 6.861 6.766 6.766 429,736 -0.00(-0.05%)
Apr 08, 2003 6.775 6.807 6.734 6.770 263,071 +0.07(+1.05%)
Apr 07, 2003 6.792 6.808 6.697 6.699 435,407 +0.03(+0.45%)
Apr 04, 2003 6.632 6.692 6.630 6.669 394,450 +0.12(+1.80%)
Apr 03, 2003 6.590 6.611 6.551 6.551 720,533 -0.20(-2.93%)
Apr 02, 2003 6.687 6.773 6.687 6.748 578,128 +0.10(+1.43%)
Apr 01, 2003 6.606 6.671 6.606 6.653 421,860 +0.12(+1.84%)
Mar 31, 2003 6.549 6.586 6.507 6.533 524,568 -0.07(-0.99%)
Mar 28, 2003 6.595 6.613 6.570 6.598 549,457 +0.06(+0.92%)
Mar 27, 2003 6.549 6.588 6.493 6.539 437,928 -0.03(-0.43%)
Mar 26, 2003 6.560 6.595 6.537 6.567 778,503 +0.13(+2.03%)
Mar 25, 2003 6.431 6.498 6.390 6.436 894,759 +0.22(+3.49%)
Mar 24, 2003 6.318 6.375 6.219 6.219 859,473 -0.41(-6.12%)
Mar 21, 2003 6.528 6.657 6.523 6.625 829,857 +0.20(+3.04%)
Mar 20, 2003 6.401 6.464 6.360 6.429 895,704 +0.04(+0.66%)
Mar 19, 2003 6.394 6.422 6.330 6.387 1,227,458 +0.08(+1.34%)
Mar 18, 2003 6.389 6.390 6.269 6.302 765,271 +0.02(+0.31%)
Mar 17, 2003 6.047 6.332 6.045 6.283 749,518 +0.22(+3.55%)
Mar 14, 2003 6.064 6.129 6.013 6.068 755,819 -0.03(-0.46%)
Mar 13, 2003 5.999 6.112 5.948 6.096 1,092,299 +0.27(+4.66%)
Mar 12, 2003 5.853 5.875 5.766 5.824 2,034,632 -0.16(-2.74%)
Mar 11, 2003 5.934 6.027 5.934 5.988 616,879 +0.05(+0.80%)
Mar 10, 2003 5.942 5.992 5.920 5.941 666,973 -0.16(-2.63%)
Mar 07, 2003 6.043 6.151 6.013 6.101 626,961 -0.14(-2.26%)
Mar 06, 2003 6.269 6.311 6.235 6.242 434,462 -0.05(-0.84%)
Mar 05, 2003 6.286 6.304 6.256 6.295 819,461 +0.06(+0.90%)
Mar 04, 2003 6.346 6.346 6.212 6.239 729,985 +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.