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 6.500 6.687 6.500 6.665 585,335 +0.16(+2.53%)
Jan 30, 2003 6.555 6.595 6.500 6.500 655,564 +0.01(+0.17%)
Jan 29, 2003 6.489 6.561 6.436 6.489 557,714 -0.19(-2.80%)
Jan 28, 2003 6.702 6.727 6.615 6.676 483,372 +0.14(+2.20%)
Jan 27, 2003 6.666 6.674 6.502 6.532 473,087 -0.10(-1.57%)
Jan 24, 2003 6.742 6.752 6.561 6.636 1,234,729 +0.10(+1.59%)
Jan 23, 2003 6.642 6.644 6.485 6.532 849,501 -0.11(-1.71%)
Jan 22, 2003 6.685 6.731 6.646 6.646 1,019,636 -0.13(-1.87%)
Jan 21, 2003 6.793 6.806 6.731 6.772 1,314,067 -0.17(-2.50%)
Jan 17, 2003 7.007 7.007 6.931 6.946 1,359,025 -0.12(-1.76%)
Jan 16, 2003 7.005 7.086 6.986 7.071 1,174,491 +0.05(+0.65%)
Jan 15, 2003 7.048 7.067 6.997 7.026 1,016,697 -0.17(-2.42%)
Jan 14, 2003 7.184 7.220 7.160 7.200 553,894 +0.00(+0.05%)
Jan 13, 2003 7.213 7.254 7.194 7.196 895,928 -0.02(-0.31%)
Jan 10, 2003 7.145 7.251 7.143 7.219 1,089,864 +0.01(+0.08%)
Jan 09, 2003 7.177 7.236 7.132 7.213 1,090,452 +0.03(+0.47%)
Jan 08, 2003 7.167 7.203 7.147 7.179 399,039 +0.03(+0.45%)
Jan 07, 2003 7.171 7.205 7.128 7.147 399,333 -0.11(-1.51%)
Jan 06, 2003 7.251 7.270 7.215 7.256 886,231 +0.03(+0.44%)
Jan 03, 2003 7.198 7.253 7.192 7.224 685,536 -0.07(-0.91%)
Jan 02, 2003 7.222 7.304 7.222 7.290 1,066,063 +0.06(+0.81%)
Dec 31, 2002 7.175 7.266 7.147 7.232 448,698 +0.05(+0.71%)
Dec 30, 2002 7.063 7.181 7.063 7.181 432,537 +0.23(+3.26%)
Dec 27, 2002 7.014 7.039 6.931 6.954 494,832 -0.08(-1.13%)
Dec 26, 2002 7.001 7.039 6.948 7.033 269,748 +0.03(+0.46%)
Dec 24, 2002 6.995 7.069 6.975 7.001 161,907 -0.02(-0.32%)
Dec 23, 2002 6.967 7.048 6.967 7.024 513,638 -0.02(-0.32%)
Dec 20, 2002 6.948 7.075 6.948 7.046 1,263,820 +0.12(+1.69%)
Dec 19, 2002 6.920 6.986 6.884 6.929 548,605 +0.10(+1.52%)
Dec 18, 2002 6.982 6.982 6.769 6.825 1,473,036 -0.15(-2.17%)
Dec 17, 2002 7.139 7.139 6.924 6.977 911,208 -0.15(-2.10%)
Dec 16, 2002 7.001 7.128 7.001 7.126 1,190,065 +0.22(+3.18%)
Dec 13, 2002 6.929 6.946 6.884 6.907 925,018 -0.04(-0.52%)
Dec 12, 2002 6.982 7.007 6.925 6.942 666,730 +0.03(+0.41%)
Dec 11, 2002 6.874 6.939 6.874 6.914 494,538 +0.09(+1.25%)
Dec 10, 2002 6.778 6.842 6.746 6.829 318,526 +0.04(+0.61%)
Dec 09, 2002 6.897 6.897 6.784 6.787 448,404 -0.12(-1.78%)
Dec 06, 2002 6.882 6.939 6.840 6.910 231,548 +0.04(+0.61%)
Dec 05, 2002 6.925 6.927 6.840 6.869 556,833 -0.03(-0.41%)
Dec 04, 2002 6.814 6.931 6.806 6.897 1,046,082 +0.18(+2.62%)
Dec 03, 2002 6.695 6.750 6.674 6.721 772,808 +0.04(+0.65%)
Dec 02, 2002 6.721 6.721 6.625 6.678 362,015 -0.04(-0.54%)
Nov 29, 2002 6.740 6.759 6.712 6.714 294,431 -0.10(-1.50%)
Nov 27, 2002 6.838 6.854 6.772 6.816 620,009 -0.05(-0.74%)
Nov 26, 2002 6.901 6.918 6.803 6.867 577,108 -0.11(-1.62%)
Nov 25, 2002 6.984 7.016 6.929 6.980 819,529 -0.26(-3.60%)
Nov 22, 2002 7.207 7.281 7.207 7.241 382,877 +0.08(+1.06%)
Nov 21, 2002 7.147 7.186 7.109 7.166 827,756 +0.04(+0.56%)
Nov 20, 2002 7.081 7.145 7.045 7.126 451,049 -0.05(-0.63%)
Nov 19, 2002 7.203 7.243 7.152 7.171 435,181 -0.01(-0.08%)
Nov 18, 2002 7.217 7.281 7.164 7.177 575,639 -0.16(-2.11%)
Nov 15, 2002 7.260 7.336 7.213 7.332 343,209 +0.05(+0.73%)
Nov 14, 2002 7.256 7.313 7.222 7.279 191,585 +0.03(+0.44%)
Nov 13, 2002 7.194 7.321 7.190 7.247 644,104 -0.09(-1.21%)
Nov 12, 2002 7.402 7.417 7.336 7.336 857,728 -0.08(-1.07%)
Nov 11, 2002 7.485 7.485 7.408 7.415 367,891 +0.04(+0.49%)
Nov 08, 2002 7.375 7.451 7.355 7.379 752,826 -0.02(-0.23%)
Nov 07, 2002 7.396 7.457 7.377 7.396 293,549 +0.02(+0.26%)
Nov 06, 2002 7.358 7.389 7.313 7.377 756,352 -0.05(-0.71%)
Nov 05, 2002 7.385 7.479 7.385 7.430 281,501 +0.08(+1.08%)
Nov 04, 2002 7.428 7.443 7.347 7.351 410,205 -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.