Unilever Plc ADR (NY: UL )

64.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.415 6.482 6.412 6.445 612,784 +0.22(+3.48%)
Apr 29, 2002 6.225 6.251 6.181 6.228 735,341 +0.10(+1.64%)
Apr 26, 2002 6.136 6.156 6.091 6.128 1,175,474 +0.17(+2.84%)
Apr 25, 2002 5.995 5.995 5.948 5.958 404,532 +0.03(+0.54%)
Apr 24, 2002 5.972 5.994 5.927 5.927 386,573 -0.11(-1.87%)
Apr 23, 2002 6.077 6.092 6.039 6.039 526,458 +0.05(+0.79%)
Apr 22, 2002 6.002 6.048 5.983 5.992 388,149 +0.06(+1.01%)
Apr 19, 2002 5.942 5.976 5.925 5.932 208,252 +0.07(+1.14%)
Apr 18, 2002 5.918 5.925 5.847 5.865 262,441 +0.02(+0.33%)
Apr 17, 2002 5.898 5.902 5.828 5.846 320,412 -0.06(-0.96%)
Apr 16, 2002 5.851 5.902 5.851 5.902 306,549 +0.11(+1.92%)
Apr 15, 2002 5.868 5.881 5.789 5.791 326,083 -0.05(-0.79%)
Apr 12, 2002 5.847 5.868 5.828 5.837 187,458 +0.08(+1.41%)
Apr 11, 2002 5.819 5.851 5.749 5.756 441,708 -0.05(-0.82%)
Apr 10, 2002 5.729 5.824 5.729 5.803 297,728 +0.09(+1.57%)
Apr 09, 2002 5.682 5.713 5.671 5.713 345,931 +0.04(+0.65%)
Apr 08, 2002 5.606 5.678 5.606 5.676 293,632 -0.01(-0.19%)
Apr 05, 2002 5.689 5.713 5.669 5.687 289,851 +0.03(+0.47%)
Apr 04, 2002 5.636 5.687 5.616 5.660 610,893 +0.05(+0.82%)
Apr 03, 2002 5.659 5.682 5.615 5.615 277,879 -0.08(-1.45%)
Apr 02, 2002 5.669 5.734 5.607 5.697 500,624 -0.01(-0.22%)
Apr 01, 2002 5.625 5.729 5.620 5.710 288,591 +0.12(+2.15%)
Mar 29, 2002 5.671 5.704 5.590 5.590 413,983 +0.00(+0.00%)
Mar 28, 2002 5.671 5.704 5.590 5.590 413,983 -0.07(-1.28%)
Mar 27, 2002 5.629 5.678 5.616 5.662 367,355 -0.03(-0.59%)
Mar 26, 2002 5.687 5.719 5.650 5.696 1,203,199 -0.11(-1.97%)
Mar 25, 2002 5.854 5.854 5.803 5.810 35,286,288 -0.08(-1.32%)
Mar 22, 2002 5.874 5.898 5.833 5.888 417,134 -0.01(-0.18%)
Mar 21, 2002 5.914 5.918 5.865 5.898 257,085 -0.02(-0.30%)
Mar 20, 2002 5.942 5.971 5.902 5.916 231,251 -0.01(-0.12%)
Mar 19, 2002 5.969 5.987 5.872 5.923 737,861 +0.07(+1.14%)
Mar 18, 2002 5.842 5.861 5.812 5.856 366,725 -0.02(-0.36%)
Mar 15, 2002 5.819 5.902 5.784 5.877 1,351,275 -0.05(-0.89%)
Mar 14, 2002 5.900 5.937 5.890 5.930 635,468 +0.04(+0.69%)
Mar 13, 2002 5.835 5.951 5.828 5.890 293,632 +0.04(+0.60%)
Mar 12, 2002 5.837 5.913 5.794 5.854 460,297 +0.02(+0.30%)
Mar 11, 2002 5.793 5.837 5.768 5.837 328,918 +0.01(+0.12%)
Mar 08, 2002 5.888 5.905 5.801 5.830 500,624 -0.05(-0.78%)
Mar 07, 2002 5.837 5.881 5.798 5.875 416,189 -0.09(-1.48%)
Mar 06, 2002 5.898 5.994 5.898 5.964 218,018 +0.04(+0.71%)
Mar 05, 2002 5.951 5.969 5.916 5.921 231,881 -0.04(-0.65%)
Mar 04, 2002 5.942 5.994 5.907 5.960 290,481 -0.01(-0.15%)
Mar 01, 2002 5.872 5.985 5.872 5.969 253,620 +0.05(+0.83%)
Feb 28, 2002 5.942 5.985 5.890 5.920 917,758 -0.03(-0.53%)
Feb 27, 2002 5.972 6.020 5.898 5.951 1,429,094 +0.00(+0.03%)
Feb 26, 2002 5.967 5.969 5.890 5.950 198,170 -0.09(-1.46%)
Feb 25, 2002 6.075 6.075 5.967 6.038 699,109 -0.05(-0.81%)
Feb 22, 2002 6.004 6.114 5.994 6.087 522,678 +0.09(+1.56%)
Feb 21, 2002 5.980 6.073 5.980 5.994 328,288 +0.01(+0.21%)
Feb 20, 2002 5.900 5.985 5.883 5.981 480,145 +0.09(+1.56%)
Feb 19, 2002 5.875 5.942 5.863 5.890 316,946 -0.10(-1.59%)
Feb 18, 2002 5.951 6.018 5.951 5.985 386,888 +0.00(+0.00%)
Feb 15, 2002 5.951 6.018 5.951 5.985 386,888 +0.05(+0.77%)
Feb 14, 2002 5.916 5.978 5.916 5.939 288,906 -0.06(-0.97%)
Feb 13, 2002 6.038 6.052 5.997 5.997 513,226 +0.09(+1.52%)
Feb 12, 2002 5.932 5.951 5.893 5.907 666,343 +0.04(+0.72%)
Feb 11, 2002 5.854 5.877 5.826 5.865 969,427 +0.11(+1.87%)
Feb 08, 2002 5.749 5.761 5.713 5.757 191,239 +0.01(+0.15%)
Feb 07, 2002 5.766 5.794 5.736 5.749 166,979 -0.01(-0.09%)
Feb 06, 2002 5.770 5.807 5.749 5.754 437,297 +0.00(+0.03%)
Feb 05, 2002 5.854 5.868 5.752 5.752 467,543 -0.08(-1.45%)
Feb 04, 2002 5.810 5.891 5.805 5.837 352,547 +0.02(+0.30%)
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.