Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.856 6.999 6.776 6.951 453,584 +0.06(+0.83%)
Sep 27, 2002 6.999 7.008 6.863 6.894 384,832 -0.15(-2.17%)
Sep 26, 2002 7.008 7.054 6.984 7.046 599,535 +0.04(+0.54%)
Sep 25, 2002 6.980 7.026 6.894 7.008 383,667 +0.12(+1.80%)
Sep 24, 2002 6.940 6.957 6.877 6.884 626,627 -0.10(-1.47%)
Sep 23, 2002 6.888 7.018 6.860 6.987 704,118 +0.31(+4.69%)
Sep 20, 2002 6.770 6.770 6.648 6.675 484,172 -0.07(-1.02%)
Sep 19, 2002 6.732 6.829 6.722 6.743 318,994 -0.08(-1.23%)
Sep 18, 2002 6.842 6.871 6.741 6.827 350,457 -0.01(-0.17%)
Sep 17, 2002 6.903 6.928 6.806 6.839 608,566 -0.06(-0.83%)
Sep 16, 2002 6.862 6.917 6.835 6.896 285,784 +0.01(+0.17%)
Sep 13, 2002 6.888 6.970 6.863 6.884 873,957 +0.01(+0.14%)
Sep 12, 2002 7.031 7.039 6.875 6.875 396,485 -0.11(-1.56%)
Sep 11, 2002 7.056 7.056 6.982 6.984 150,320 +0.04(+0.60%)
Sep 10, 2002 7.027 7.029 6.913 6.942 452,418 -0.04(-0.63%)
Sep 09, 2002 6.976 6.976 6.923 6.985 580,016 +0.02(+0.36%)
Sep 06, 2002 7.027 7.027 6.930 6.961 468,150 +0.02(+0.28%)
Sep 05, 2002 6.837 6.976 6.825 6.942 6,263,365 +0.11(+1.65%)
Sep 04, 2002 6.732 6.852 6.732 6.829 896,680 +0.11(+1.70%)
Sep 03, 2002 6.846 6.846 6.703 6.715 295,397 -0.24(-3.43%)
Aug 30, 2002 6.913 6.995 6.890 6.953 264,809 +0.14(+1.99%)
Aug 29, 2002 6.808 6.852 6.789 6.818 315,790 -0.05(-0.75%)
Aug 28, 2002 6.970 6.972 6.821 6.869 300,932 -0.12(-1.75%)
Aug 27, 2002 7.006 7.056 6.955 6.991 370,849 +0.11(+1.66%)
Aug 26, 2002 6.923 6.961 6.797 6.877 580,890 -0.05(-0.72%)
Aug 23, 2002 7.027 7.027 6.898 6.926 428,239 -0.11(-1.57%)
Aug 22, 2002 7.018 7.077 6.978 7.037 304,720 +0.02(+0.33%)
Aug 21, 2002 7.128 7.132 6.955 7.014 531,075 +0.05(+0.77%)
Aug 20, 2002 7.046 7.058 6.953 6.961 459,410 -0.08(-1.08%)
Aug 16, 2002 7.056 7.128 7.027 7.037 416,586 -0.06(-0.91%)
Aug 15, 2002 7.161 7.169 7.052 7.102 267,431 +0.02(+0.22%)
Aug 14, 2002 7.180 7.180 6.972 7.087 504,565 +0.09(+1.28%)
Aug 13, 2002 6.959 7.088 6.932 6.997 311,711 -0.06(-0.81%)
Aug 12, 2002 7.069 7.094 6.966 7.054 351,039 +0.25(+3.61%)
Aug 07, 2002 6.871 6.882 6.657 6.808 989,320 -0.07(-0.97%)
Aug 06, 2002 6.879 7.006 6.869 6.875 739,951 +0.14(+2.07%)
Aug 05, 2002 6.894 6.959 6.730 6.736 572,151 -0.15(-2.19%)
Aug 02, 2002 6.860 6.964 6.818 6.886 1,131,775 +0.34(+5.12%)
Aug 01, 2002 6.793 6.812 6.551 6.551 1,000,681 -0.12(-1.74%)
Jul 31, 2002 6.614 6.738 6.562 6.667 1,661,976 +0.51(+8.24%)
Jul 30, 2002 6.255 6.255 6.137 6.160 502,234 -0.04(-0.62%)
Jul 29, 2002 6.146 6.217 6.120 6.198 493,203 +0.24(+4.03%)
Jul 26, 2002 5.988 6.036 5.883 5.958 722,763 -0.06(-0.98%)
Jul 25, 2002 5.950 6.131 5.883 6.017 1,362,500 +0.16(+2.70%)
Jul 24, 2002 5.607 5.862 5.496 5.858 1,168,481 +0.16(+2.88%)
Jul 23, 2002 5.834 5.876 5.664 5.694 712,567 -0.20(-3.37%)
Jul 22, 2002 6.064 6.080 5.769 5.893 1,418,433 -0.45(-7.07%)
Jul 19, 2002 6.352 6.398 6.036 6.341 2,276,077 -0.12(-1.92%)
Jul 17, 2002 6.484 6.579 6.432 6.465 1,232,280 -0.13(-2.02%)
Jul 12, 2002 6.654 6.656 6.560 6.598 579,434 -0.11(-1.59%)
Jul 11, 2002 6.751 6.800 6.636 6.705 1,012,625 +0.01(+0.17%)
Jul 10, 2002 6.799 6.875 6.656 6.694 1,137,019 -0.26(-3.73%)
Jul 09, 2002 7.050 7.075 6.942 6.953 337,056 -0.08(-1.09%)
Jul 08, 2002 7.022 7.029 7.022 7.029 228,685 +0.01(+0.11%)
Jul 05, 2002 6.881 7.022 6.881 7.022 212,663 +0.10(+1.46%)
Jul 04, 2002 6.932 7.014 6.860 6.921 519,422 +0.00(+0.00%)
Jul 03, 2002 6.932 7.014 6.860 6.921 519,422 -0.04(-0.52%)
Jul 02, 2002 7.008 7.064 6.869 6.957 378,423 -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.