Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.896 6.956 6.870 6.889 854,117 +0.17(+2.55%)
Oct 30, 2002 6.630 6.747 6.607 6.718 811,899 +0.28(+4.38%)
Oct 29, 2002 6.500 6.501 6.338 6.436 1,052,602 +0.03(+0.50%)
Oct 28, 2002 6.551 6.551 6.405 6.405 875,226 -0.12(-1.78%)
Oct 25, 2002 6.419 6.526 6.419 6.521 453,050 +0.02(+0.30%)
Oct 24, 2002 6.613 6.613 6.486 6.501 544,417 -0.06(-0.89%)
Oct 23, 2002 6.547 6.568 6.449 6.560 616,249 -0.07(-1.01%)
Oct 22, 2002 6.727 6.727 6.588 6.627 499,679 -0.03(-0.50%)
Oct 21, 2002 6.454 6.671 6.445 6.660 723,368 +0.15(+2.36%)
Oct 18, 2002 6.436 6.526 6.383 6.507 546,622 -0.04(-0.67%)
Oct 17, 2002 6.632 6.665 6.480 6.551 790,475 -0.05(-0.72%)
Oct 16, 2002 6.653 6.697 6.533 6.598 518,897 -0.06(-0.87%)
Oct 15, 2002 6.623 6.676 6.604 6.657 844,350 +0.14(+2.16%)
Oct 14, 2002 6.454 6.524 6.454 6.516 415,874 +0.03(+0.49%)
Oct 11, 2002 6.436 6.526 6.387 6.484 667,288 +0.09(+1.38%)
Oct 10, 2002 6.313 6.440 6.297 6.396 1,638,292 +0.05(+0.75%)
Oct 09, 2002 6.419 6.419 6.313 6.348 525,198 -0.19(-2.86%)
Oct 08, 2002 6.651 6.651 6.480 6.535 566,470 -0.03(-0.46%)
Oct 07, 2002 6.560 6.651 6.537 6.565 519,842 -0.01(-0.19%)
Oct 04, 2002 6.701 6.701 6.570 6.577 433,517 -0.07(-1.01%)
Oct 03, 2002 6.657 6.717 6.613 6.644 519,842 +0.11(+1.76%)
Oct 02, 2002 6.586 6.692 6.526 6.530 555,444 -0.13(-1.91%)
Oct 01, 2002 6.507 6.678 6.459 6.657 630,427 +0.23(+3.57%)
Sep 30, 2002 6.339 6.472 6.265 6.427 490,542 +0.05(+0.83%)
Sep 27, 2002 6.472 6.480 6.346 6.375 416,189 -0.14(-2.17%)
Sep 26, 2002 6.480 6.523 6.457 6.516 648,385 +0.04(+0.54%)
Sep 25, 2002 6.454 6.496 6.375 6.480 414,928 +0.11(+1.80%)
Sep 24, 2002 6.417 6.433 6.359 6.366 677,685 -0.10(-1.47%)
Sep 23, 2002 6.369 6.489 6.343 6.461 761,490 +0.29(+4.69%)
Sep 20, 2002 6.260 6.260 6.147 6.172 523,623 -0.06(-1.02%)
Sep 19, 2002 6.225 6.315 6.216 6.235 344,986 -0.08(-1.23%)
Sep 18, 2002 6.327 6.353 6.233 6.313 379,012 -0.01(-0.17%)
Sep 17, 2002 6.383 6.406 6.293 6.323 658,152 -0.05(-0.83%)
Sep 16, 2002 6.345 6.396 6.320 6.376 309,070 +0.01(+0.17%)
Sep 13, 2002 6.369 6.445 6.346 6.366 945,168 +0.01(+0.14%)
Sep 12, 2002 6.501 6.509 6.357 6.357 428,791 -0.10(-1.56%)
Sep 11, 2002 6.524 6.524 6.456 6.457 162,568 +0.04(+0.60%)
Sep 10, 2002 6.498 6.500 6.392 6.419 489,282 -0.04(-0.63%)
Sep 09, 2002 6.450 6.450 6.401 6.459 627,276 +0.02(+0.36%)
Sep 06, 2002 6.498 6.498 6.408 6.436 506,295 +0.02(+0.27%)
Sep 05, 2002 6.322 6.450 6.311 6.419 6,773,707 +0.10(+1.65%)
Sep 04, 2002 6.225 6.336 6.225 6.315 969,742 +0.11(+1.70%)
Sep 03, 2002 6.330 6.330 6.198 6.209 319,466 -0.22(-3.43%)
Aug 30, 2002 6.392 6.468 6.371 6.429 286,386 +0.13(+1.99%)
Aug 29, 2002 6.295 6.336 6.278 6.304 341,520 -0.05(-0.75%)
Aug 28, 2002 6.445 6.447 6.308 6.352 325,453 -0.11(-1.75%)
Aug 27, 2002 6.479 6.524 6.431 6.464 401,066 +0.11(+1.66%)
Aug 26, 2002 6.401 6.436 6.285 6.359 628,222 -0.05(-0.72%)
Aug 23, 2002 6.498 6.498 6.378 6.405 463,132 -0.10(-1.57%)
Aug 22, 2002 6.489 6.544 6.452 6.507 329,548 +0.02(+0.33%)
Aug 21, 2002 6.591 6.595 6.431 6.486 574,347 +0.05(+0.77%)
Aug 20, 2002 6.516 6.526 6.429 6.436 496,843 -0.07(-1.08%)
Aug 16, 2002 6.524 6.591 6.498 6.507 450,530 -0.06(-0.91%)
Aug 15, 2002 6.621 6.628 6.521 6.567 289,221 +0.01(+0.22%)
Aug 14, 2002 6.639 6.639 6.447 6.553 545,677 +0.08(+1.28%)
Aug 13, 2002 6.434 6.554 6.410 6.470 337,110 -0.05(-0.81%)
Aug 12, 2002 6.537 6.560 6.442 6.523 379,642 +0.23(+3.61%)
Aug 07, 2002 6.353 6.364 6.156 6.295 1,069,930 -0.06(-0.97%)
Aug 06, 2002 6.360 6.479 6.352 6.357 800,242 +0.13(+2.07%)
Aug 05, 2002 6.375 6.434 6.223 6.228 618,770 -0.14(-2.19%)
Aug 02, 2002 6.343 6.440 6.304 6.367 1,223,993 +0.31(+5.12%)
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.