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 (%)
Jan 30, 2004 6.868 6.884 6.815 6.884 1,268,440 +0.03(+0.46%)
Jan 29, 2004 6.861 6.882 6.794 6.852 372,311 +0.06(+0.83%)
Jan 28, 2004 6.861 6.884 6.796 6.796 1,246,706 -0.10(-1.48%)
Jan 27, 2004 6.861 6.905 6.826 6.898 565,711 -0.04(-0.56%)
Jan 26, 2004 6.962 6.963 6.910 6.937 386,170 -0.02(-0.35%)
Jan 23, 2004 6.997 7.022 6.949 6.962 341,127 +0.01(+0.13%)
Jan 22, 2004 6.984 7.004 6.919 6.953 567,916 -0.05(-0.65%)
Jan 21, 2004 6.970 7.016 6.932 6.999 1,058,031 +0.05(+0.76%)
Jan 20, 2004 6.909 6.953 6.891 6.946 1,569,564 +0.16(+2.29%)
Jan 16, 2004 6.836 6.843 6.741 6.790 659,261 -0.08(-1.21%)
Jan 15, 2004 6.868 6.895 6.835 6.873 285,060 +0.01(+0.08%)
Jan 14, 2004 6.859 6.896 6.854 6.868 426,803 -0.01(-0.15%)
Jan 13, 2004 6.940 6.940 6.861 6.879 386,170 -0.09(-1.27%)
Jan 12, 2004 6.932 6.993 6.932 6.967 376,405 +0.02(+0.30%)
Jan 09, 2004 6.940 6.970 6.939 6.946 436,567 +0.02(+0.36%)
Jan 08, 2004 6.891 6.923 6.889 6.921 463,341 +0.17(+2.51%)
Jan 07, 2004 6.738 6.752 6.720 6.752 556,576 +0.01(+0.08%)
Jan 06, 2004 6.727 6.769 6.720 6.746 381,760 +0.06(+0.87%)
Jan 05, 2004 6.667 6.699 6.649 6.688 235,607 +0.05(+0.77%)
Jan 02, 2004 6.609 6.672 6.591 6.637 304,274 +0.01(+0.08%)
Dec 31, 2003 6.651 6.692 6.625 6.632 260,176 +0.02(+0.35%)
Dec 30, 2003 6.572 6.623 6.566 6.609 464,601 +0.09(+1.41%)
Dec 29, 2003 6.480 6.517 6.480 6.517 367,901 +0.08(+1.21%)
Dec 26, 2003 6.417 6.455 6.411 6.439 168,201 +0.02(+0.36%)
Dec 24, 2003 6.385 6.438 6.367 6.417 255,136 +0.03(+0.41%)
Dec 23, 2003 6.395 6.404 6.381 6.390 264,586 -0.03(-0.47%)
Dec 22, 2003 6.367 6.424 6.367 6.420 337,662 +0.04(+0.58%)
Dec 19, 2003 6.397 6.410 6.376 6.383 226,473 -0.01(-0.17%)
Dec 18, 2003 6.355 6.390 6.332 6.394 336,402 -0.02(-0.36%)
Dec 17, 2003 6.392 6.436 6.385 6.417 974,875 +0.07(+1.03%)
Dec 16, 2003 6.300 6.351 6.291 6.351 218,283 +0.10(+1.67%)
Dec 15, 2003 6.256 6.283 6.240 6.247 303,014 +0.05(+0.77%)
Dec 12, 2003 6.185 6.224 6.154 6.200 332,623 +0.05(+0.77%)
Dec 11, 2003 6.126 6.161 6.115 6.152 237,497 -0.01(-0.20%)
Dec 10, 2003 6.184 6.208 6.147 6.164 249,467 -0.04(-0.68%)
Dec 09, 2003 6.215 6.221 6.182 6.207 266,161 +0.03(+0.54%)
Dec 08, 2003 6.173 6.180 6.161 6.173 950,621 +0.02(+0.26%)
Dec 05, 2003 6.138 6.191 6.138 6.157 583,035 +0.01(+0.17%)
Dec 04, 2003 6.143 6.147 6.092 6.147 906,523 -0.03(-0.43%)
Dec 03, 2003 6.171 6.180 6.171 6.173 841,637 -0.01(-0.20%)
Dec 02, 2003 6.154 6.212 6.150 6.185 538,937 -0.05(-0.74%)
Dec 01, 2003 6.198 6.230 6.182 6.231 549,961 +0.02(+0.26%)
Nov 28, 2003 6.205 6.223 6.189 6.215 428,378 -0.07(-1.12%)
Nov 26, 2003 6.274 6.295 6.256 6.286 927,627 +0.01(+0.14%)
Nov 25, 2003 6.258 6.265 6.258 6.277 1,109,688 +0.02(+0.31%)
Nov 24, 2003 6.159 6.258 6.159 6.258 1,103,073 +0.11(+1.81%)
Nov 21, 2003 6.150 6.180 6.143 6.147 194,030 -0.00(-0.06%)
Nov 20, 2003 6.127 6.187 6.127 6.150 337,032 +0.01(+0.20%)
Nov 19, 2003 6.120 6.156 6.104 6.138 415,463 +0.05(+0.87%)
Nov 18, 2003 6.117 6.124 6.013 6.085 471,845 -0.07(-1.06%)
Nov 17, 2003 6.150 6.150 6.113 6.150 409,479 -0.03(-0.51%)
Nov 14, 2003 6.173 6.226 6.173 6.182 425,228 -0.01(-0.14%)
Nov 13, 2003 6.177 6.223 6.163 6.191 786,199 -0.05(-0.82%)
Nov 12, 2003 6.173 6.277 6.173 6.242 480,035 +0.09(+1.46%)
Nov 11, 2003 6.110 6.173 6.108 6.152 802,264 -0.02(-0.34%)
Nov 10, 2003 6.170 6.200 6.154 6.173 1,064,015 +0.03(+0.52%)
Nov 07, 2003 6.074 6.159 6.071 6.141 464,286 +0.07(+1.22%)
Nov 06, 2003 6.023 6.069 6.013 6.067 402,549 +0.04(+0.73%)
Nov 05, 2003 6.050 6.041 6.011 6.023 392,469 -0.04(-0.58%)
Nov 04, 2003 6.050 6.076 6.050 6.059 335,142 +0.02(+0.26%)
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.