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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 7.096 7.123 7.056 7.075 281,123 +0.10(+1.37%)
May 28, 2002 7.016 7.018 6.961 6.980 214,993 -0.01(-0.14%)
May 27, 2002 7.039 7.058 6.980 6.989 600,700 +0.00(+0.00%)
May 24, 2002 7.039 7.058 6.980 6.989 600,700 +0.00(+0.05%)
May 23, 2002 6.970 7.008 6.923 6.985 259,274 -0.03(-0.49%)
May 22, 2002 6.930 7.029 6.930 7.020 355,700 +0.13(+1.94%)
May 21, 2002 6.892 6.932 6.856 6.886 1,556,227 -0.09(-1.28%)
May 20, 2002 7.006 7.006 6.955 6.976 230,724 -0.08(-1.14%)
May 17, 2002 7.058 7.058 6.995 7.056 1,078,172 -0.03(-0.46%)
May 16, 2002 7.085 7.113 7.010 7.088 548,262 +0.01(+0.16%)
May 15, 2002 7.066 7.130 7.048 7.077 906,585 -0.09(-1.28%)
May 14, 2002 7.075 7.209 7.056 7.169 1,043,214 -0.21(-2.87%)
May 13, 2002 7.256 7.424 7.256 7.380 388,037 +0.25(+3.48%)
May 10, 2002 7.174 7.193 7.106 7.132 383,667 +0.08(+1.08%)
May 09, 2002 7.071 7.079 7.031 7.056 5,651,594 -0.04(-0.54%)
May 08, 2002 7.079 7.113 7.027 7.094 445,718 -0.03(-0.43%)
May 07, 2002 7.180 7.180 7.094 7.125 621,092 +0.03(+0.46%)
May 06, 2002 7.111 7.125 7.060 7.092 211,497 -0.04(-0.53%)
May 03, 2002 7.113 7.148 7.075 7.130 315,790 +0.02(+0.24%)
May 02, 2002 7.058 7.138 7.041 7.113 306,467 -0.01(-0.13%)
May 01, 2002 7.113 7.174 7.066 7.123 667,703 +0.15(+2.19%)
Apr 30, 2002 6.938 7.010 6.934 6.970 566,616 +0.23(+3.48%)
Apr 29, 2002 6.732 6.760 6.684 6.736 679,939 +0.11(+1.64%)
Apr 26, 2002 6.636 6.657 6.587 6.627 1,086,912 +0.18(+2.84%)
Apr 25, 2002 6.484 6.484 6.432 6.444 374,054 +0.03(+0.54%)
Apr 24, 2002 6.459 6.482 6.410 6.410 357,448 -0.12(-1.87%)
Apr 23, 2002 6.572 6.589 6.532 6.532 486,794 +0.05(+0.79%)
Apr 22, 2002 6.492 6.541 6.471 6.480 358,905 +0.06(+1.01%)
Apr 19, 2002 6.427 6.463 6.408 6.415 192,562 +0.07(+1.14%)
Apr 18, 2002 6.400 6.408 6.324 6.343 242,668 +0.02(+0.33%)
Apr 17, 2002 6.379 6.383 6.303 6.322 296,271 -0.06(-0.96%)
Apr 16, 2002 6.328 6.383 6.328 6.383 283,453 +0.12(+1.92%)
Apr 15, 2002 6.347 6.360 6.261 6.263 301,515 -0.05(-0.79%)
Apr 12, 2002 6.324 6.347 6.303 6.312 173,334 +0.09(+1.41%)
Apr 11, 2002 6.293 6.328 6.217 6.225 408,429 -0.05(-0.82%)
Apr 10, 2002 6.196 6.299 6.196 6.276 275,296 +0.10(+1.57%)
Apr 09, 2002 6.144 6.179 6.133 6.179 319,868 +0.04(+0.65%)
Apr 08, 2002 6.062 6.141 6.062 6.139 271,509 -0.01(-0.19%)
Apr 05, 2002 6.152 6.179 6.131 6.150 268,013 +0.03(+0.47%)
Apr 04, 2002 6.095 6.150 6.074 6.122 564,868 +0.05(+0.82%)
Apr 03, 2002 6.120 6.144 6.072 6.072 256,943 -0.09(-1.45%)
Apr 02, 2002 6.131 6.202 6.064 6.162 462,906 -0.01(-0.22%)
Apr 01, 2002 6.083 6.196 6.078 6.175 266,848 +0.13(+2.15%)
Mar 29, 2002 6.133 6.169 6.045 6.045 382,793 +0.00(+0.00%)
Mar 28, 2002 6.133 6.169 6.045 6.045 382,793 -0.08(-1.28%)
Mar 27, 2002 6.087 6.141 6.074 6.123 339,678 -0.04(-0.59%)
Mar 26, 2002 6.150 6.185 6.110 6.160 1,112,548 -0.12(-1.97%)
Mar 25, 2002 6.331 6.331 6.276 6.284 32,627,762 -0.08(-1.32%)
Mar 22, 2002 6.352 6.379 6.308 6.368 385,706 -0.01(-0.18%)
Mar 21, 2002 6.396 6.400 6.343 6.379 237,716 -0.02(-0.30%)
Mar 20, 2002 6.427 6.457 6.383 6.398 213,828 -0.01(-0.12%)
Mar 19, 2002 6.455 6.474 6.350 6.406 682,269 +0.07(+1.14%)
Mar 18, 2002 6.318 6.339 6.286 6.333 339,095 -0.02(-0.36%)
Mar 15, 2002 6.293 6.383 6.255 6.356 1,249,468 -0.06(-0.89%)
Mar 14, 2002 6.381 6.421 6.370 6.413 587,591 +0.04(+0.69%)
Mar 13, 2002 6.310 6.436 6.303 6.370 271,509 +0.04(+0.60%)
Mar 12, 2002 6.312 6.394 6.267 6.331 425,617 +0.02(+0.30%)
Mar 11, 2002 6.265 6.312 6.238 6.312 304,137 +0.01(+0.12%)
Mar 08, 2002 6.368 6.387 6.274 6.305 462,906 -0.05(-0.78%)
Mar 07, 2002 6.312 6.360 6.270 6.354 384,832 -0.10(-1.48%)
Mar 06, 2002 6.379 6.482 6.379 6.450 201,592 +0.05(+0.71%)
Mar 05, 2002 6.436 6.455 6.398 6.404 214,411 -0.04(-0.65%)
Mar 04, 2002 6.427 6.482 6.389 6.446 268,596 -0.01(-0.15%)
Mar 01, 2002 6.350 6.472 6.350 6.455 234,512 +0.05(+0.83%)
Feb 28, 2002 6.427 6.472 6.370 6.402 848,613 -0.03(-0.53%)
Feb 27, 2002 6.459 6.511 6.379 6.436 1,321,424 +0.00(+0.03%)
Feb 26, 2002 6.453 6.455 6.370 6.434 183,239 -0.10(-1.46%)
Feb 25, 2002 6.570 6.570 6.453 6.530 646,437 -0.05(-0.81%)
Feb 22, 2002 6.493 6.612 6.482 6.583 483,298 +0.10(+1.56%)
Feb 21, 2002 6.467 6.568 6.467 6.482 303,554 +0.01(+0.21%)
Feb 20, 2002 6.381 6.472 6.362 6.469 443,970 +0.10(+1.56%)
Feb 19, 2002 6.354 6.427 6.341 6.370 293,067 -0.10(-1.59%)
Feb 18, 2002 6.436 6.509 6.436 6.472 357,740 +0.00(+0.00%)
Feb 15, 2002 6.436 6.509 6.436 6.472 357,740 +0.05(+0.77%)
Feb 14, 2002 6.398 6.465 6.398 6.423 267,139 -0.06(-0.97%)
Feb 13, 2002 6.530 6.545 6.486 6.486 474,559 +0.10(+1.52%)
Feb 12, 2002 6.415 6.436 6.373 6.389 616,140 +0.05(+0.72%)
Feb 11, 2002 6.331 6.356 6.301 6.343 896,389 +0.12(+1.87%)
Feb 08, 2002 6.217 6.230 6.179 6.226 176,830 +0.01(+0.15%)
Feb 07, 2002 6.236 6.267 6.204 6.217 154,399 -0.01(-0.09%)
Feb 06, 2002 6.240 6.280 6.217 6.223 404,351 +0.00(+0.03%)
Feb 05, 2002 6.331 6.347 6.221 6.221 432,317 -0.09(-1.45%)
Feb 04, 2002 6.284 6.371 6.278 6.312 325,986 +0.02(+0.30%)
Feb 01, 2002 6.308 6.312 6.265 6.293 235,094 +0.05(+0.86%)
Jan 31, 2002 6.150 6.255 6.135 6.240 509,517 +0.10(+1.61%)
Jan 30, 2002 6.055 6.188 6.055 6.141 453,001 +0.13(+2.19%)
Jan 29, 2002 6.083 6.089 6.007 6.009 478,637 -0.13(-2.17%)
Jan 28, 2002 6.074 6.143 6.059 6.143 317,246 -0.01(-0.19%)
Jan 25, 2002 6.148 6.160 6.118 6.154 235,094 -0.10(-1.65%)
Jan 24, 2002 6.276 6.287 6.061 6.257 225,189 -0.02(-0.24%)
Jan 23, 2002 6.305 6.322 6.246 6.272 877,745 -0.01(-0.09%)
Jan 22, 2002 6.257 6.316 6.236 6.278 314,916 +0.07(+1.14%)
Jan 21, 2002 6.179 6.253 6.179 6.207 936,008 +0.00(+0.00%)
Jan 18, 2002 6.179 6.253 6.179 6.207 936,008 +0.00(+0.00%)
Jan 17, 2002 6.181 6.234 6.171 6.207 489,125 +0.05(+0.80%)
Jan 16, 2002 6.188 6.217 6.158 6.158 237,425 -0.02(-0.34%)
Jan 15, 2002 6.160 6.198 6.154 6.179 237,716 +0.06(+0.93%)
Jan 14, 2002 6.110 6.141 6.083 6.122 280,540 -0.00(-0.03%)
Jan 11, 2002 6.101 6.152 6.101 6.123 570,403 -0.01(-0.22%)
Jan 10, 2002 6.101 6.156 6.097 6.137 310,255 -0.21(-3.28%)
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.