Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing 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 6.866 6.882 6.814 6.882 1,268,731 +0.03(+0.46%)
Jan 29, 2004 6.859 6.881 6.792 6.851 372,396 +0.06(+0.83%)
Jan 28, 2004 6.859 6.882 6.794 6.794 1,246,992 -0.10(-1.48%)
Jan 27, 2004 6.859 6.904 6.824 6.896 565,840 -0.04(-0.56%)
Jan 26, 2004 6.960 6.962 6.909 6.935 386,258 -0.02(-0.35%)
Jan 23, 2004 6.995 7.020 6.948 6.960 341,205 +0.01(+0.13%)
Jan 22, 2004 6.983 7.002 6.918 6.951 568,046 -0.05(-0.65%)
Jan 21, 2004 6.969 7.015 6.930 6.997 1,058,273 +0.05(+0.76%)
Jan 20, 2004 6.907 6.951 6.889 6.944 1,569,924 +0.16(+2.29%)
Jan 16, 2004 6.835 6.842 6.740 6.789 659,412 -0.08(-1.21%)
Jan 15, 2004 6.866 6.893 6.833 6.872 285,125 +0.01(+0.08%)
Jan 14, 2004 6.858 6.895 6.852 6.866 426,901 -0.01(-0.15%)
Jan 13, 2004 6.939 6.939 6.859 6.877 386,258 -0.09(-1.27%)
Jan 12, 2004 6.930 6.992 6.930 6.965 376,492 +0.02(+0.30%)
Jan 09, 2004 6.939 6.969 6.937 6.944 436,667 +0.02(+0.36%)
Jan 08, 2004 6.889 6.921 6.888 6.919 463,447 +0.17(+2.51%)
Jan 07, 2004 6.736 6.750 6.718 6.750 556,704 +0.01(+0.08%)
Jan 06, 2004 6.725 6.768 6.718 6.745 381,848 +0.06(+0.87%)
Jan 05, 2004 6.665 6.697 6.648 6.687 235,662 +0.05(+0.77%)
Jan 02, 2004 6.607 6.671 6.590 6.636 304,344 +0.01(+0.08%)
Dec 31, 2003 6.650 6.690 6.623 6.630 260,236 +0.02(+0.35%)
Dec 30, 2003 6.570 6.621 6.565 6.607 464,707 +0.09(+1.41%)
Dec 29, 2003 6.479 6.516 6.479 6.516 367,985 +0.08(+1.21%)
Dec 26, 2003 6.415 6.454 6.410 6.438 168,239 +0.02(+0.36%)
Dec 24, 2003 6.383 6.436 6.366 6.415 255,195 +0.03(+0.41%)
Dec 23, 2003 6.394 6.403 6.380 6.389 264,647 -0.03(-0.47%)
Dec 22, 2003 6.366 6.422 6.366 6.419 337,740 +0.04(+0.58%)
Dec 19, 2003 6.396 6.408 6.375 6.382 226,525 -0.01(-0.17%)
Dec 18, 2003 6.353 6.389 6.330 6.392 336,479 -0.02(-0.36%)
Dec 17, 2003 6.390 6.434 6.383 6.415 975,098 +0.07(+1.03%)
Dec 16, 2003 6.299 6.350 6.290 6.350 218,333 +0.10(+1.67%)
Dec 15, 2003 6.255 6.281 6.239 6.246 303,084 +0.05(+0.77%)
Dec 12, 2003 6.184 6.223 6.152 6.198 332,699 +0.05(+0.77%)
Dec 11, 2003 6.124 6.159 6.114 6.151 237,552 -0.01(-0.20%)
Dec 10, 2003 6.182 6.207 6.145 6.163 249,524 -0.04(-0.68%)
Dec 09, 2003 6.214 6.219 6.181 6.205 266,222 +0.03(+0.54%)
Dec 08, 2003 6.172 6.179 6.159 6.172 950,839 +0.02(+0.26%)
Dec 05, 2003 6.136 6.189 6.136 6.156 583,168 +0.01(+0.17%)
Dec 04, 2003 6.142 6.145 6.091 6.145 906,731 -0.03(-0.43%)
Dec 03, 2003 6.170 6.179 6.170 6.172 841,830 -0.01(-0.20%)
Dec 02, 2003 6.152 6.211 6.149 6.184 539,061 -0.05(-0.74%)
Dec 01, 2003 6.196 6.228 6.181 6.230 550,088 +0.02(+0.26%)
Nov 28, 2003 6.203 6.221 6.188 6.214 428,476 -0.07(-1.12%)
Nov 26, 2003 6.272 6.293 6.255 6.285 927,840 +0.01(+0.14%)
Nov 25, 2003 6.256 6.263 6.256 6.276 1,109,942 +0.02(+0.31%)
Nov 24, 2003 6.158 6.256 6.158 6.256 1,103,326 +0.11(+1.81%)
Nov 21, 2003 6.149 6.179 6.142 6.145 194,074 -0.00(-0.06%)
Nov 20, 2003 6.126 6.186 6.126 6.149 337,110 +0.01(+0.20%)
Nov 19, 2003 6.119 6.154 6.103 6.136 415,559 +0.05(+0.87%)
Nov 18, 2003 6.115 6.122 6.011 6.084 471,954 -0.07(-1.06%)
Nov 17, 2003 6.149 6.149 6.112 6.149 409,573 -0.03(-0.51%)
Nov 14, 2003 6.172 6.225 6.172 6.181 425,325 -0.01(-0.14%)
Nov 13, 2003 6.175 6.221 6.161 6.189 786,380 -0.05(-0.82%)
Nov 12, 2003 6.172 6.276 6.172 6.241 480,145 +0.09(+1.46%)
Nov 11, 2003 6.108 6.172 6.106 6.151 802,448 -0.02(-0.34%)
Nov 10, 2003 6.168 6.198 6.152 6.172 1,064,259 +0.03(+0.52%)
Nov 07, 2003 6.073 6.158 6.069 6.140 464,392 +0.07(+1.22%)
Nov 06, 2003 6.022 6.068 6.011 6.066 402,641 +0.04(+0.73%)
Nov 05, 2003 6.048 6.039 6.010 6.022 392,559 -0.04(-0.58%)
Nov 04, 2003 6.048 6.075 6.048 6.057 335,219 +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.