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 6.344 6.390 6.330 6.374 819,588 -0.11(-1.74%)
May 29, 2003 6.522 6.526 6.452 6.487 298,919 -0.00(-0.05%)
May 28, 2003 6.466 6.510 6.438 6.491 335,142 -0.04(-0.54%)
May 27, 2003 6.450 6.529 6.439 6.526 691,704 +0.12(+1.93%)
May 23, 2003 6.388 6.427 6.348 6.402 558,466 +0.02(+0.25%)
May 22, 2003 6.429 6.429 6.332 6.387 1,524,207 -0.12(-1.84%)
May 21, 2003 6.549 6.549 6.471 6.506 206,944 +0.02(+0.24%)
May 20, 2003 6.455 6.499 6.429 6.491 471,845 +0.13(+2.02%)
May 19, 2003 6.369 6.402 6.350 6.362 1,402,308 +0.08(+1.32%)
May 16, 2003 6.323 6.323 6.221 6.279 1,848,640 -0.08(-1.33%)
May 15, 2003 6.342 6.378 6.323 6.364 545,867 -0.09(-1.42%)
May 14, 2003 6.485 6.485 6.420 6.455 564,136 -0.20(-2.97%)
May 13, 2003 6.667 6.674 6.635 6.653 365,066 -0.02(-0.26%)
May 12, 2003 6.628 6.720 6.604 6.671 525,393 +0.09(+1.34%)
May 09, 2003 6.526 6.600 6.508 6.582 394,674 +0.08(+1.22%)
May 08, 2003 6.482 6.561 6.471 6.503 383,335 +0.06(+0.96%)
May 07, 2003 6.477 6.515 6.438 6.441 464,286 -0.14(-2.07%)
May 06, 2003 6.570 6.619 6.547 6.577 1,512,552 +0.07(+1.11%)
May 05, 2003 6.455 6.519 6.420 6.505 1,173,945 +0.22(+3.42%)
May 02, 2003 6.364 6.401 6.242 6.290 2,501,602 -0.65(-9.42%)
May 01, 2003 6.902 6.944 6.861 6.944 362,861 +0.02(+0.25%)
Apr 30, 2003 6.995 6.995 6.909 6.926 705,879 +0.11(+1.60%)
Apr 29, 2003 6.847 6.887 6.746 6.817 949,361 -0.10(-1.43%)
Apr 28, 2003 6.817 6.928 6.815 6.916 592,799 +0.17(+2.59%)
Apr 25, 2003 6.785 6.785 6.725 6.741 370,421 -0.02(-0.29%)
Apr 24, 2003 6.769 6.806 6.720 6.760 525,393 -0.08(-1.19%)
Apr 23, 2003 6.828 6.847 6.743 6.842 588,705 -0.12(-1.72%)
Apr 22, 2003 6.852 6.984 6.850 6.962 435,622 +0.04(+0.59%)
Apr 21, 2003 6.949 6.949 6.896 6.921 157,491 -0.04(-0.58%)
Apr 17, 2003 6.926 6.969 6.909 6.962 388,690 +0.09(+1.34%)
Apr 16, 2003 6.930 6.940 6.854 6.870 590,279 -0.10(-1.37%)
Apr 15, 2003 6.914 6.979 6.907 6.965 306,794 +0.07(+1.00%)
Apr 14, 2003 6.835 6.903 6.835 6.896 290,415 +0.07(+1.03%)
Apr 11, 2003 6.861 6.879 6.806 6.826 209,149 +0.01(+0.10%)
Apr 10, 2003 6.828 6.854 6.798 6.819 364,751 +0.05(+0.76%)
Apr 09, 2003 6.803 6.863 6.768 6.768 429,638 -0.00(-0.05%)
Apr 08, 2003 6.776 6.808 6.736 6.771 263,011 +0.07(+1.05%)
Apr 07, 2003 6.794 6.810 6.699 6.701 435,307 +0.03(+0.45%)
Apr 04, 2003 6.633 6.693 6.632 6.671 394,359 +0.12(+1.80%)
Apr 03, 2003 6.591 6.612 6.552 6.552 720,368 -0.20(-2.93%)
Apr 02, 2003 6.688 6.775 6.688 6.750 577,995 +0.10(+1.43%)
Apr 01, 2003 6.607 6.672 6.607 6.655 421,763 +0.12(+1.84%)
Mar 31, 2003 6.551 6.588 6.508 6.535 524,448 -0.07(-0.99%)
Mar 28, 2003 6.596 6.614 6.572 6.600 549,332 +0.06(+0.92%)
Mar 27, 2003 6.551 6.589 6.494 6.540 437,827 -0.03(-0.43%)
Mar 26, 2003 6.561 6.596 6.538 6.568 778,325 +0.13(+2.03%)
Mar 25, 2003 6.432 6.499 6.392 6.438 894,554 +0.22(+3.49%)
Mar 24, 2003 6.320 6.376 6.221 6.221 859,276 -0.41(-6.12%)
Mar 21, 2003 6.529 6.658 6.524 6.626 829,667 +0.20(+3.04%)
Mar 20, 2003 6.402 6.466 6.362 6.431 895,499 +0.04(+0.66%)
Mar 19, 2003 6.395 6.424 6.332 6.388 1,227,177 +0.08(+1.34%)
Mar 18, 2003 6.390 6.392 6.270 6.304 765,096 +0.02(+0.31%)
Mar 17, 2003 6.048 6.334 6.046 6.284 749,346 +0.22(+3.55%)
Mar 14, 2003 6.066 6.131 6.014 6.069 755,646 -0.03(-0.46%)
Mar 13, 2003 6.000 6.113 5.949 6.097 1,092,049 +0.27(+4.66%)
Mar 12, 2003 5.854 5.877 5.768 5.826 2,034,166 -0.16(-2.74%)
Mar 11, 2003 5.935 6.029 5.935 5.990 616,738 +0.05(+0.80%)
Mar 10, 2003 5.944 5.993 5.921 5.942 666,821 -0.16(-2.63%)
Mar 07, 2003 6.044 6.152 6.014 6.103 626,818 -0.14(-2.26%)
Mar 06, 2003 6.270 6.312 6.237 6.244 434,362 -0.05(-0.84%)
Mar 05, 2003 6.288 6.305 6.258 6.297 819,273 +0.06(+0.90%)
Mar 04, 2003 6.348 6.348 6.214 6.240 729,817 +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.