Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.457 7.522 7.428 7.449 789,947 +0.18(+2.55%)
Oct 30, 2002 7.169 7.295 7.144 7.264 750,901 +0.31(+4.38%)
Oct 29, 2002 7.028 7.030 6.852 6.959 973,520 +0.03(+0.50%)
Oct 28, 2002 7.083 7.083 6.925 6.925 809,470 -0.13(-1.78%)
Oct 25, 2002 6.940 7.056 6.940 7.051 419,013 +0.02(+0.30%)
Oct 24, 2002 7.150 7.150 7.012 7.030 503,515 -0.06(-0.89%)
Oct 23, 2002 7.079 7.102 6.972 7.093 569,951 -0.07(-1.01%)
Oct 22, 2002 7.274 7.274 7.123 7.165 462,138 -0.04(-0.50%)
Oct 21, 2002 6.978 7.213 6.969 7.201 669,022 +0.17(+2.36%)
Oct 18, 2002 6.959 7.056 6.902 7.035 505,554 -0.05(-0.67%)
Oct 17, 2002 7.171 7.207 7.007 7.083 731,087 -0.05(-0.72%)
Oct 16, 2002 7.194 7.241 7.064 7.134 479,912 -0.06(-0.87%)
Oct 15, 2002 7.161 7.218 7.140 7.197 780,914 +0.15(+2.16%)
Oct 14, 2002 6.978 7.054 6.978 7.045 384,629 +0.03(+0.49%)
Oct 11, 2002 6.959 7.056 6.906 7.011 617,155 +0.10(+1.38%)
Oct 10, 2002 6.826 6.963 6.808 6.915 1,515,207 +0.05(+0.75%)
Oct 09, 2002 6.940 6.940 6.826 6.864 485,740 -0.20(-2.86%)
Oct 08, 2002 7.192 7.192 7.007 7.066 523,912 -0.03(-0.46%)
Oct 07, 2002 7.093 7.192 7.068 7.098 480,786 -0.01(-0.19%)
Oct 04, 2002 7.245 7.245 7.104 7.112 400,947 -0.07(-1.01%)
Oct 03, 2002 7.197 7.262 7.150 7.184 480,786 +0.12(+1.76%)
Oct 02, 2002 7.121 7.236 7.056 7.060 513,713 -0.14(-1.91%)
Oct 01, 2002 7.035 7.220 6.984 7.197 583,063 +0.25(+3.57%)
Sep 30, 2002 6.854 6.997 6.774 6.950 453,688 +0.06(+0.83%)
Sep 27, 2002 6.997 7.007 6.862 6.892 384,920 -0.15(-2.17%)
Sep 26, 2002 7.007 7.053 6.982 7.045 599,672 +0.04(+0.54%)
Sep 25, 2002 6.978 7.024 6.892 7.007 383,755 +0.12(+1.80%)
Sep 24, 2002 6.938 6.955 6.875 6.883 626,771 -0.10(-1.47%)
Sep 23, 2002 6.887 7.016 6.858 6.986 704,280 +0.31(+4.69%)
Sep 20, 2002 6.768 6.768 6.646 6.673 484,283 -0.07(-1.02%)
Sep 19, 2002 6.730 6.828 6.721 6.742 319,067 -0.08(-1.23%)
Sep 18, 2002 6.841 6.869 6.740 6.826 350,537 -0.01(-0.17%)
Sep 17, 2002 6.902 6.927 6.805 6.837 608,705 -0.06(-0.83%)
Sep 16, 2002 6.860 6.915 6.833 6.894 285,849 +0.01(+0.17%)
Sep 13, 2002 6.887 6.969 6.862 6.883 874,158 +0.01(+0.14%)
Sep 12, 2002 7.030 7.037 6.873 6.873 396,576 -0.11(-1.56%)
Sep 11, 2002 7.054 7.054 6.980 6.982 150,355 +0.04(+0.60%)
Sep 10, 2002 7.026 7.028 6.911 6.940 452,522 -0.04(-0.63%)
Sep 09, 2002 6.974 6.974 6.921 6.984 580,149 +0.02(+0.36%)
Sep 06, 2002 7.026 7.026 6.929 6.959 468,257 +0.02(+0.27%)
Sep 05, 2002 6.835 6.974 6.824 6.940 6,264,799 +0.11(+1.65%)
Sep 04, 2002 6.730 6.850 6.730 6.828 896,886 +0.11(+1.70%)
Sep 03, 2002 6.845 6.845 6.702 6.713 295,465 -0.24(-3.43%)
Aug 30, 2002 6.911 6.993 6.889 6.951 264,869 +0.14(+1.99%)
Aug 29, 2002 6.807 6.850 6.787 6.816 315,862 -0.05(-0.75%)
Aug 28, 2002 6.969 6.971 6.820 6.868 301,001 -0.12(-1.75%)
Aug 27, 2002 7.005 7.054 6.953 6.990 370,934 +0.11(+1.66%)
Aug 26, 2002 6.921 6.959 6.795 6.875 581,023 -0.05(-0.72%)
Aug 23, 2002 7.026 7.026 6.896 6.925 428,337 -0.11(-1.57%)
Aug 22, 2002 7.016 7.075 6.976 7.035 304,789 +0.02(+0.33%)
Aug 21, 2002 7.127 7.131 6.953 7.012 531,196 +0.05(+0.77%)
Aug 20, 2002 7.045 7.056 6.951 6.959 459,515 -0.08(-1.08%)
Aug 16, 2002 7.054 7.127 7.026 7.035 416,682 -0.06(-0.91%)
Aug 15, 2002 7.159 7.167 7.051 7.100 267,492 +0.02(+0.22%)
Aug 14, 2002 7.178 7.178 6.971 7.085 504,680 +0.09(+1.28%)
Aug 13, 2002 6.957 7.087 6.930 6.995 311,783 -0.06(-0.81%)
Aug 12, 2002 7.068 7.093 6.965 7.053 351,120 +0.25(+3.61%)
Aug 07, 2002 6.869 6.881 6.656 6.807 989,546 -0.07(-0.97%)
Aug 06, 2002 6.877 7.005 6.868 6.873 740,120 +0.14(+2.07%)
Aug 05, 2002 6.892 6.957 6.728 6.734 572,282 -0.15(-2.19%)
Aug 02, 2002 6.858 6.963 6.816 6.885 1,132,034 +0.34(+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.