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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2003 6.502 6.689 6.502 6.666 585,201 +0.16(+2.53%)
Jan 30, 2003 6.556 6.596 6.502 6.502 655,414 +0.01(+0.17%)
Jan 29, 2003 6.490 6.562 6.437 6.490 557,586 -0.19(-2.80%)
Jan 28, 2003 6.704 6.728 6.617 6.677 483,261 +0.14(+2.20%)
Jan 27, 2003 6.668 6.676 6.503 6.534 472,979 -0.10(-1.57%)
Jan 24, 2003 6.744 6.753 6.562 6.638 1,234,447 +0.10(+1.59%)
Jan 23, 2003 6.643 6.645 6.486 6.534 849,306 -0.11(-1.71%)
Jan 22, 2003 6.687 6.732 6.647 6.647 1,019,402 -0.13(-1.87%)
Jan 21, 2003 6.795 6.808 6.732 6.774 1,313,766 -0.17(-2.50%)
Jan 17, 2003 7.008 7.008 6.933 6.948 1,358,714 -0.12(-1.76%)
Jan 16, 2003 7.006 7.088 6.988 7.073 1,174,222 +0.05(+0.65%)
Jan 15, 2003 7.050 7.069 6.999 7.027 1,016,465 -0.17(-2.42%)
Jan 14, 2003 7.186 7.222 7.162 7.201 553,767 +0.00(+0.05%)
Jan 13, 2003 7.214 7.256 7.196 7.197 895,723 -0.02(-0.31%)
Jan 10, 2003 7.146 7.252 7.145 7.220 1,089,615 +0.01(+0.08%)
Jan 09, 2003 7.179 7.237 7.133 7.214 1,090,203 +0.03(+0.47%)
Jan 08, 2003 7.169 7.205 7.148 7.180 398,947 +0.03(+0.45%)
Jan 07, 2003 7.173 7.207 7.129 7.148 399,241 -0.11(-1.51%)
Jan 06, 2003 7.252 7.271 7.216 7.258 886,028 +0.03(+0.44%)
Jan 03, 2003 7.199 7.254 7.194 7.226 685,379 -0.07(-0.91%)
Jan 02, 2003 7.224 7.305 7.224 7.292 1,065,819 +0.06(+0.81%)
Dec 31, 2002 7.177 7.267 7.148 7.233 448,596 +0.05(+0.71%)
Dec 30, 2002 7.065 7.182 7.065 7.182 432,438 +0.23(+3.26%)
Dec 27, 2002 7.016 7.040 6.933 6.955 494,718 -0.08(-1.13%)
Dec 26, 2002 7.003 7.040 6.950 7.035 269,686 +0.03(+0.46%)
Dec 24, 2002 6.997 7.071 6.976 7.003 161,870 -0.02(-0.32%)
Dec 23, 2002 6.969 7.050 6.969 7.025 513,520 -0.02(-0.32%)
Dec 20, 2002 6.950 7.076 6.950 7.048 1,263,530 +0.12(+1.69%)
Dec 19, 2002 6.921 6.988 6.885 6.931 548,479 +0.10(+1.52%)
Dec 18, 2002 6.984 6.984 6.770 6.827 1,472,699 -0.15(-2.17%)
Dec 17, 2002 7.141 7.141 6.925 6.978 910,999 -0.15(-2.10%)
Dec 16, 2002 7.003 7.129 7.003 7.128 1,189,793 +0.22(+3.18%)
Dec 13, 2002 6.931 6.948 6.885 6.908 924,807 -0.04(-0.52%)
Dec 12, 2002 6.984 7.008 6.927 6.944 666,577 +0.03(+0.41%)
Dec 11, 2002 6.876 6.940 6.876 6.916 494,425 +0.09(+1.25%)
Dec 10, 2002 6.780 6.844 6.747 6.831 318,453 +0.04(+0.61%)
Dec 09, 2002 6.899 6.899 6.785 6.789 448,302 -0.12(-1.78%)
Dec 06, 2002 6.884 6.940 6.842 6.912 231,495 +0.04(+0.61%)
Dec 05, 2002 6.927 6.929 6.842 6.870 556,705 -0.03(-0.41%)
Dec 04, 2002 6.815 6.933 6.808 6.899 1,045,842 +0.18(+2.62%)
Dec 03, 2002 6.696 6.751 6.676 6.723 772,631 +0.04(+0.65%)
Dec 02, 2002 6.723 6.723 6.626 6.679 361,932 -0.04(-0.54%)
Nov 29, 2002 6.742 6.761 6.713 6.715 294,363 -0.10(-1.50%)
Nov 27, 2002 6.840 6.855 6.774 6.817 619,867 -0.05(-0.74%)
Nov 26, 2002 6.902 6.919 6.804 6.868 576,976 -0.11(-1.62%)
Nov 25, 2002 6.986 7.018 6.931 6.982 819,341 -0.26(-3.60%)
Nov 22, 2002 7.209 7.283 7.209 7.243 382,790 +0.08(+1.06%)
Nov 21, 2002 7.148 7.188 7.110 7.167 827,567 +0.04(+0.56%)
Nov 20, 2002 7.082 7.146 7.046 7.128 450,946 -0.05(-0.63%)
Nov 19, 2002 7.205 7.245 7.154 7.173 435,082 -0.01(-0.08%)
Nov 18, 2002 7.218 7.283 7.165 7.179 575,507 -0.16(-2.11%)
Nov 15, 2002 7.262 7.337 7.214 7.334 343,130 +0.05(+0.73%)
Nov 14, 2002 7.258 7.315 7.224 7.281 191,542 +0.03(+0.44%)
Nov 13, 2002 7.196 7.322 7.192 7.249 643,957 -0.09(-1.21%)
Nov 12, 2002 7.404 7.419 7.337 7.337 857,532 -0.08(-1.07%)
Nov 11, 2002 7.487 7.487 7.409 7.417 367,807 +0.04(+0.49%)
Nov 08, 2002 7.377 7.453 7.356 7.381 752,654 -0.02(-0.23%)
Nov 07, 2002 7.398 7.458 7.379 7.398 293,482 +0.02(+0.26%)
Nov 06, 2002 7.360 7.390 7.315 7.379 756,179 -0.05(-0.71%)
Nov 05, 2002 7.387 7.481 7.387 7.432 281,437 +0.08(+1.08%)
Nov 04, 2002 7.430 7.445 7.349 7.353 410,111 -0.11(-1.42%)
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.