Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

46.69 +0.22 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.562 7.562 7.468 7.487 652,996 +0.12(+1.60%)
Apr 29, 2003 7.401 7.445 7.293 7.369 878,237 -0.11(-1.43%)
Apr 28, 2003 7.369 7.489 7.367 7.476 548,388 +0.19(+2.59%)
Apr 25, 2003 7.335 7.335 7.270 7.287 342,669 -0.02(-0.29%)
Apr 24, 2003 7.318 7.358 7.264 7.308 486,031 -0.09(-1.19%)
Apr 23, 2003 7.380 7.401 7.289 7.396 544,600 -0.13(-1.72%)
Apr 22, 2003 7.407 7.550 7.405 7.525 402,986 +0.04(+0.59%)
Apr 21, 2003 7.512 7.512 7.455 7.481 145,693 -0.04(-0.58%)
Apr 17, 2003 7.487 7.533 7.468 7.525 359,570 +0.10(+1.34%)
Apr 16, 2003 7.491 7.502 7.409 7.426 546,057 -0.10(-1.37%)
Apr 15, 2003 7.474 7.544 7.466 7.529 283,810 +0.07(+1.00%)
Apr 14, 2003 7.388 7.462 7.388 7.455 268,657 +0.08(+1.03%)
Apr 11, 2003 7.417 7.436 7.358 7.379 193,480 +0.01(+0.10%)
Apr 10, 2003 7.380 7.409 7.348 7.371 337,425 +0.06(+0.76%)
Apr 09, 2003 7.354 7.419 7.316 7.316 397,450 -0.00(-0.05%)
Apr 08, 2003 7.325 7.359 7.281 7.319 243,307 +0.08(+1.05%)
Apr 07, 2003 7.344 7.361 7.241 7.243 402,695 +0.03(+0.45%)
Apr 04, 2003 7.171 7.236 7.169 7.211 364,815 +0.13(+1.80%)
Apr 03, 2003 7.125 7.148 7.083 7.083 666,399 -0.21(-2.93%)
Apr 02, 2003 7.230 7.323 7.230 7.297 534,693 +0.10(+1.43%)
Apr 01, 2003 7.142 7.213 7.142 7.194 390,165 +0.13(+1.84%)
Mar 31, 2003 7.081 7.121 7.035 7.064 485,157 -0.07(-0.99%)
Mar 28, 2003 7.131 7.150 7.104 7.134 508,177 +0.06(+0.92%)
Mar 27, 2003 7.081 7.123 7.020 7.070 405,026 -0.03(-0.43%)
Mar 26, 2003 7.093 7.131 7.068 7.100 720,014 +0.14(+2.03%)
Mar 25, 2003 6.953 7.026 6.909 6.959 827,536 +0.23(+3.49%)
Mar 24, 2003 6.831 6.892 6.725 6.725 794,901 -0.44(-6.12%)
Mar 21, 2003 7.058 7.197 7.053 7.163 767,510 +0.21(+3.04%)
Mar 20, 2003 6.921 6.990 6.877 6.951 828,410 +0.05(+0.66%)
Mar 19, 2003 6.913 6.944 6.845 6.906 1,135,240 +0.09(+1.34%)
Mar 18, 2003 6.908 6.909 6.778 6.814 707,776 +0.02(+0.31%)
Mar 17, 2003 6.538 6.847 6.536 6.793 693,207 +0.23(+3.55%)
Mar 14, 2003 6.557 6.627 6.501 6.561 699,035 -0.03(-0.46%)
Mar 13, 2003 6.486 6.608 6.431 6.591 1,010,235 +0.29(+4.66%)
Mar 12, 2003 6.328 6.353 6.235 6.297 1,881,770 -0.18(-2.74%)
Mar 11, 2003 6.416 6.517 6.416 6.475 570,533 +0.05(+0.80%)
Mar 10, 2003 6.425 6.479 6.400 6.423 616,864 -0.17(-2.63%)
Mar 07, 2003 6.534 6.650 6.501 6.597 579,858 -0.15(-2.26%)
Mar 06, 2003 6.778 6.824 6.742 6.749 401,821 -0.06(-0.84%)
Mar 05, 2003 6.797 6.816 6.765 6.807 757,895 +0.06(+0.90%)
Mar 04, 2003 6.862 6.862 6.717 6.746 675,141 +0.05(+0.77%)
Mar 03, 2003 6.791 6.799 6.688 6.694 477,581 -0.01(-0.11%)
Feb 28, 2003 6.776 6.782 6.683 6.702 916,991 +0.06(+0.86%)
Feb 27, 2003 6.593 6.665 6.534 6.644 435,913 +0.05(+0.69%)
Feb 26, 2003 6.635 6.675 6.599 6.599 591,513 -0.05(-0.69%)
Feb 25, 2003 6.614 6.644 6.547 6.644 749,444 -0.06(-0.88%)
Feb 24, 2003 6.759 6.765 6.669 6.704 1,119,213 -0.04(-0.57%)
Feb 21, 2003 6.667 6.763 6.654 6.742 1,112,511 +0.16(+2.37%)
Feb 20, 2003 6.654 6.673 6.578 6.585 361,901 +0.01(+0.15%)
Feb 19, 2003 6.692 6.692 6.559 6.576 357,530 -0.14(-2.07%)
Feb 18, 2003 6.749 6.816 6.698 6.715 684,465 +0.06(+0.89%)
Feb 14, 2003 6.589 6.755 6.587 6.656 640,757 +0.17(+2.68%)
Feb 13, 2003 6.501 6.507 6.383 6.482 825,788 +0.16(+2.56%)
Feb 12, 2003 6.292 6.339 6.259 6.320 714,769 -0.02(-0.36%)
Feb 11, 2003 6.353 6.395 6.324 6.343 578,109 +0.02(+0.33%)
Feb 10, 2003 6.292 6.338 6.265 6.322 947,878 -0.06(-1.01%)
Feb 07, 2003 6.440 6.440 6.364 6.387 307,703 -0.02(-0.39%)
Feb 06, 2003 6.471 6.500 6.368 6.412 434,456 -0.16(-2.47%)
Feb 05, 2003 6.572 6.627 6.536 6.574 528,282 +0.05(+0.70%)
Feb 04, 2003 6.587 6.593 6.463 6.528 596,758 -0.14(-2.03%)
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.