Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.696 6.696 6.538 6.604 501,183 -0.11(-1.59%)
Sep 29, 2003 6.685 6.730 6.677 6.711 332,762 -0.00(-0.06%)
Sep 26, 2003 6.702 6.721 6.679 6.715 377,636 +0.00(+0.03%)
Sep 25, 2003 6.723 6.753 6.721 6.713 523,329 -0.01(-0.14%)
Sep 24, 2003 6.717 6.768 6.717 6.723 202,804 +0.04(+0.54%)
Sep 23, 2003 6.660 6.700 6.648 6.686 439,701 -0.04(-0.54%)
Sep 22, 2003 6.685 6.723 6.671 6.723 400,655 +0.04(+0.54%)
Sep 19, 2003 6.736 6.751 6.648 6.686 441,449 -0.05(-0.76%)
Sep 18, 2003 6.726 6.759 6.726 6.738 180,076 +0.07(+1.00%)
Sep 17, 2003 6.625 6.673 6.656 6.671 180,659 +0.05(+0.69%)
Sep 16, 2003 6.597 6.625 6.561 6.625 256,419 +0.01(+0.12%)
Sep 15, 2003 6.616 6.652 6.606 6.618 264,869 -0.02(-0.26%)
Sep 12, 2003 6.551 6.637 6.530 6.635 525,951 +0.11(+1.66%)
Sep 11, 2003 6.488 6.576 6.475 6.526 612,202 +0.11(+1.78%)
Sep 10, 2003 6.372 6.425 6.366 6.412 606,082 +0.04(+0.63%)
Sep 09, 2003 6.372 6.397 6.339 6.372 508,760 -0.05(-0.83%)
Sep 08, 2003 6.383 6.454 6.379 6.425 566,163 +0.09(+1.35%)
Sep 05, 2003 6.326 6.368 6.311 6.339 385,503 +0.02(+0.33%)
Sep 04, 2003 6.263 6.326 6.259 6.318 841,231 +0.03(+0.49%)
Sep 03, 2003 6.242 6.309 6.229 6.288 643,088 +0.03(+0.55%)
Sep 02, 2003 6.212 6.273 6.193 6.254 1,277,436 +0.03(+0.55%)
Aug 29, 2003 6.212 6.244 6.208 6.219 214,751 +0.03(+0.52%)
Aug 28, 2003 6.215 6.215 6.132 6.187 363,066 -0.05(-0.76%)
Aug 27, 2003 6.231 6.248 6.195 6.235 334,511 -0.02(-0.24%)
Aug 26, 2003 6.195 6.271 6.174 6.250 1,097,942 -0.05(-0.85%)
Aug 25, 2003 6.330 6.341 6.282 6.303 248,552 +0.01(+0.18%)
Aug 22, 2003 6.330 6.343 6.292 6.292 192,897 -0.02(-0.30%)
Aug 21, 2003 6.288 6.334 6.269 6.311 239,227 -0.01(-0.21%)
Aug 20, 2003 6.303 6.343 6.280 6.324 1,107,266 -0.03(-0.42%)
Aug 19, 2003 6.286 6.357 6.286 6.351 385,503 -0.06(-1.01%)
Aug 18, 2003 6.416 6.482 6.397 6.416 158,222 -0.03(-0.44%)
Aug 15, 2003 6.471 6.482 6.429 6.444 108,978 +0.01(+0.15%)
Aug 14, 2003 6.406 6.463 6.378 6.435 287,306 +0.07(+1.11%)
Aug 13, 2003 6.378 6.393 6.339 6.364 161,136 -0.04(-0.66%)
Aug 12, 2003 6.349 6.420 6.341 6.406 2,174,905 -0.01(-0.15%)
Aug 11, 2003 6.368 6.444 6.366 6.416 410,271 -0.01(-0.21%)
Aug 08, 2003 6.421 6.469 6.412 6.429 949,335 +0.09(+1.41%)
Aug 07, 2003 6.309 6.339 6.299 6.339 266,035 +0.06(+0.97%)
Aug 06, 2003 6.215 6.299 6.215 6.278 1,142,816 +0.09(+1.42%)
Aug 05, 2003 6.221 6.248 6.187 6.191 332,471 -0.09(-1.46%)
Aug 04, 2003 6.292 6.299 6.235 6.282 238,936 +0.04(+0.67%)
Aug 01, 2003 6.198 6.254 6.179 6.240 270,989 -0.05(-0.79%)
Jul 31, 2003 6.311 6.326 6.254 6.290 612,784 -0.06(-0.93%)
Jul 30, 2003 6.338 6.368 6.315 6.349 413,476 +0.04(+0.70%)
Jul 29, 2003 6.334 6.366 6.252 6.305 386,086 -0.04(-0.69%)
Jul 28, 2003 6.303 6.387 6.288 6.349 427,463 -0.06(-0.95%)
Jul 25, 2003 6.397 6.410 6.353 6.410 446,986 +0.09(+1.39%)
Jul 24, 2003 6.326 6.359 6.294 6.322 265,161 -0.03(-0.42%)
Jul 23, 2003 6.324 6.372 6.320 6.349 476,998 +0.10(+1.62%)
Jul 22, 2003 6.200 6.273 6.191 6.248 589,765 +0.11(+1.80%)
Jul 21, 2003 6.139 6.160 6.120 6.137 501,183 -0.02(-0.25%)
Jul 18, 2003 6.078 6.160 6.065 6.153 621,235 +0.12(+1.99%)
Jul 17, 2003 5.958 6.048 5.958 6.032 485,157 -0.03(-0.57%)
Jul 16, 2003 6.010 6.103 5.979 6.067 1,673,429 +0.07(+1.21%)
Jul 15, 2003 6.052 6.052 5.987 5.994 845,893 -0.11(-1.75%)
Jul 14, 2003 6.092 6.149 6.080 6.101 304,207 -0.02(-0.31%)
Jul 11, 2003 6.048 6.145 6.017 6.120 322,272 +0.02(+0.25%)
Jul 10, 2003 6.097 6.141 6.080 6.105 409,397 +0.00(+0.06%)
Jul 09, 2003 6.124 6.135 6.059 6.101 421,344 -0.03(-0.44%)
Jul 08, 2003 6.107 6.128 6.053 6.128 435,622 -0.03(-0.49%)
Jul 07, 2003 6.149 6.183 6.141 6.158 599,089 +0.04(+0.62%)
Jul 03, 2003 6.103 6.156 6.082 6.120 596,758 -0.05(-0.80%)
Jul 02, 2003 6.116 6.181 6.093 6.170 395,993 +0.07(+1.12%)
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.