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 (%)
Sep 30, 2002 6.798 6.940 6.719 6.893 457,409 +0.06(+0.83%)
Sep 27, 2002 6.940 6.950 6.806 6.836 388,078 -0.15(-2.17%)
Sep 26, 2002 6.950 6.995 6.925 6.988 604,591 +0.04(+0.54%)
Sep 25, 2002 6.921 6.967 6.836 6.950 386,903 +0.12(+1.80%)
Sep 24, 2002 6.882 6.899 6.819 6.827 631,912 -0.10(-1.47%)
Sep 23, 2002 6.831 6.959 6.802 6.929 710,056 +0.31(+4.69%)
Sep 20, 2002 6.713 6.713 6.592 6.619 488,255 -0.07(-1.02%)
Sep 19, 2002 6.676 6.772 6.666 6.687 321,684 -0.08(-1.23%)
Sep 18, 2002 6.785 6.814 6.685 6.770 353,412 -0.01(-0.17%)
Sep 17, 2002 6.846 6.870 6.749 6.781 613,698 -0.06(-0.83%)
Sep 16, 2002 6.804 6.859 6.778 6.838 288,194 +0.01(+0.17%)
Sep 13, 2002 6.831 6.912 6.806 6.827 881,328 +0.01(+0.14%)
Sep 12, 2002 6.972 6.980 6.817 6.817 399,829 -0.11(-1.56%)
Sep 11, 2002 6.997 6.997 6.923 6.925 151,588 +0.04(+0.60%)
Sep 10, 2002 6.969 6.971 6.855 6.884 456,234 -0.04(-0.63%)
Sep 09, 2002 6.918 6.918 6.865 6.927 584,908 +0.02(+0.36%)
Sep 06, 2002 6.969 6.969 6.872 6.902 472,098 +0.02(+0.28%)
Sep 05, 2002 6.780 6.918 6.768 6.884 6,316,185 +0.11(+1.65%)
Sep 04, 2002 6.676 6.795 6.676 6.772 904,242 +0.11(+1.70%)
Sep 03, 2002 6.789 6.789 6.647 6.659 297,888 -0.24(-3.43%)
Aug 30, 2002 6.855 6.937 6.832 6.895 267,042 +0.13(+1.99%)
Aug 29, 2002 6.751 6.795 6.732 6.761 318,453 -0.05(-0.75%)
Aug 28, 2002 6.912 6.914 6.764 6.812 303,470 -0.12(-1.75%)
Aug 27, 2002 6.948 6.997 6.897 6.933 373,976 +0.11(+1.66%)
Aug 26, 2002 6.865 6.902 6.740 6.819 585,789 -0.05(-0.72%)
Aug 23, 2002 6.969 6.969 6.840 6.868 431,850 -0.11(-1.57%)
Aug 22, 2002 6.959 7.018 6.919 6.978 307,289 +0.02(+0.33%)
Aug 21, 2002 7.069 7.073 6.897 6.955 535,553 +0.05(+0.77%)
Aug 20, 2002 6.988 6.999 6.895 6.902 463,284 -0.08(-1.08%)
Aug 16, 2002 6.997 7.069 6.969 6.978 420,099 -0.06(-0.91%)
Aug 15, 2002 7.101 7.109 6.993 7.042 269,686 +0.02(+0.22%)
Aug 14, 2002 7.120 7.120 6.914 7.027 508,820 +0.09(+1.28%)
Aug 13, 2002 6.901 7.029 6.874 6.938 314,340 -0.06(-0.81%)
Aug 12, 2002 7.010 7.035 6.908 6.995 354,000 +0.24(+3.61%)
Aug 07, 2002 6.814 6.825 6.602 6.751 997,663 -0.07(-0.97%)
Aug 06, 2002 6.821 6.948 6.812 6.817 746,191 +0.14(+2.07%)
Aug 05, 2002 6.836 6.901 6.674 6.679 576,976 -0.15(-2.19%)
Aug 02, 2002 6.802 6.906 6.761 6.829 1,141,320 +0.33(+5.12%)
Aug 01, 2002 6.736 6.755 6.496 6.496 1,009,120 -0.12(-1.74%)
Jul 31, 2002 6.558 6.681 6.507 6.611 1,675,992 +0.50(+8.24%)
Jul 30, 2002 6.203 6.203 6.086 6.108 506,469 -0.04(-0.62%)
Jul 29, 2002 6.095 6.165 6.069 6.146 497,362 +0.24(+4.03%)
Jul 26, 2002 5.938 5.985 5.834 5.908 728,858 -0.06(-0.98%)
Jul 25, 2002 5.900 6.080 5.834 5.966 1,373,990 +0.16(+2.70%)
Jul 24, 2002 5.560 5.813 5.450 5.809 1,178,335 +0.16(+2.88%)
Jul 23, 2002 5.785 5.826 5.617 5.647 718,576 -0.20(-3.37%)
Jul 22, 2002 6.014 6.029 5.721 5.843 1,430,395 -0.44(-7.07%)
Jul 19, 2002 6.299 6.345 5.985 6.288 2,295,272 -0.12(-1.92%)
Jul 17, 2002 6.430 6.524 6.379 6.411 1,242,672 -0.13(-2.02%)
Jul 12, 2002 6.598 6.600 6.505 6.543 584,320 -0.11(-1.59%)
Jul 11, 2002 6.694 6.744 6.581 6.649 1,021,165 +0.01(+0.17%)
Jul 10, 2002 6.742 6.817 6.600 6.638 1,146,608 -0.26(-3.73%)
Jul 09, 2002 6.991 7.016 6.884 6.895 339,898 -0.08(-1.09%)
Jul 08, 2002 6.963 6.971 6.963 6.971 230,614 +0.01(+0.11%)
Jul 05, 2002 6.823 6.963 6.823 6.963 214,456 +0.10(+1.46%)
Jul 04, 2002 6.874 6.955 6.802 6.863 523,802 +0.00(+0.00%)
Jul 03, 2002 6.874 6.955 6.802 6.863 523,802 -0.04(-0.52%)
Jul 02, 2002 6.950 7.005 6.812 6.899 381,615 -0.07(-1.00%)
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.