Unilever Plc ADR (NY: UL )

64.40 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.838 5.852 5.785 5.819 662,411 -0.05(-0.93%)
Jul 30, 2003 5.863 5.891 5.842 5.873 446,962 +0.04(+0.70%)
Jul 29, 2003 5.859 5.889 5.783 5.833 417,353 -0.04(-0.69%)
Jul 28, 2003 5.831 5.909 5.817 5.873 462,081 -0.06(-0.95%)
Jul 25, 2003 5.917 5.930 5.877 5.930 483,185 +0.08(+1.39%)
Jul 24, 2003 5.852 5.882 5.822 5.849 286,635 -0.02(-0.42%)
Jul 23, 2003 5.850 5.894 5.847 5.873 515,628 +0.09(+1.62%)
Jul 22, 2003 5.736 5.803 5.727 5.780 637,527 +0.10(+1.80%)
Jul 21, 2003 5.679 5.699 5.662 5.678 541,772 -0.01(-0.25%)
Jul 18, 2003 5.623 5.699 5.611 5.692 671,545 +0.11(+1.99%)
Jul 17, 2003 5.512 5.595 5.512 5.581 524,448 -0.03(-0.57%)
Jul 16, 2003 5.559 5.646 5.531 5.612 1,808,952 +0.07(+1.21%)
Jul 15, 2003 5.598 5.598 5.538 5.545 914,398 -0.10(-1.75%)
Jul 14, 2003 5.635 5.688 5.625 5.644 328,843 -0.02(-0.31%)
Jul 11, 2003 5.595 5.685 5.566 5.662 348,372 +0.01(+0.25%)
Jul 10, 2003 5.641 5.681 5.625 5.648 442,552 +0.00(+0.06%)
Jul 09, 2003 5.665 5.676 5.605 5.644 455,466 -0.02(-0.44%)
Jul 08, 2003 5.649 5.669 5.600 5.669 470,900 -0.03(-0.50%)
Jul 07, 2003 5.688 5.720 5.681 5.697 647,606 +0.04(+0.62%)
Jul 03, 2003 5.646 5.695 5.626 5.662 645,087 -0.05(-0.80%)
Jul 02, 2003 5.658 5.718 5.637 5.708 428,063 +0.06(+1.13%)
Jul 01, 2003 5.591 5.656 5.573 5.644 542,717 -0.02(-0.31%)
Jun 30, 2003 5.676 5.702 5.649 5.662 831,242 -0.04(-0.68%)
Jun 27, 2003 5.704 5.732 5.672 5.700 419,243 -0.03(-0.58%)
Jun 26, 2003 5.745 5.753 5.679 5.734 672,805 -0.04(-0.70%)
Jun 25, 2003 5.773 5.815 5.753 5.775 964,795 +0.13(+2.34%)
Jun 24, 2003 5.618 5.679 5.581 5.642 2,636,100 -0.24(-4.05%)
Jun 23, 2003 5.907 5.951 5.847 5.880 2,099,368 -0.68(-10.33%)
Jun 20, 2003 6.561 6.604 6.540 6.558 1,139,296 +0.10(+1.56%)
Jun 19, 2003 6.519 6.526 6.434 6.457 810,768 -0.06(-0.92%)
Jun 18, 2003 6.478 6.552 6.461 6.517 1,745,956 +0.06(+0.96%)
Jun 17, 2003 6.517 6.517 6.454 6.455 1,407,663 -0.14(-2.14%)
Jun 16, 2003 6.579 6.614 6.514 6.596 480,980 +0.10(+1.49%)
Jun 13, 2003 6.515 6.515 6.443 6.499 332,938 -0.07(-0.99%)
Jun 12, 2003 6.561 6.568 6.517 6.565 367,271 -0.06(-0.85%)
Jun 11, 2003 6.570 6.626 6.542 6.621 1,469,400 +0.20(+3.10%)
Jun 10, 2003 6.466 6.469 6.372 6.422 351,837 -0.07(-1.06%)
Jun 09, 2003 6.464 6.498 6.452 6.491 862,426 -0.09(-1.34%)
Jun 06, 2003 6.593 6.628 6.579 6.579 359,396 +0.01(+0.16%)
Jun 05, 2003 6.514 6.570 6.503 6.568 527,598 +0.08(+1.17%)
Jun 04, 2003 6.422 6.508 6.417 6.492 329,158 +0.07(+1.10%)
Jun 03, 2003 6.417 6.436 6.372 6.422 272,146 -0.02(-0.36%)
Jun 02, 2003 6.402 6.478 6.376 6.445 353,411 +0.07(+1.11%)
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%)
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.