Unilever Plc ADR (NY: UL )

64.36 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.341 6.473 6.267 6.429 490,429 +0.05(+0.83%)
Sep 27, 2002 6.473 6.482 6.348 6.376 416,093 -0.14(-2.17%)
Sep 26, 2002 6.482 6.524 6.459 6.517 648,236 +0.04(+0.54%)
Sep 25, 2002 6.455 6.498 6.376 6.482 414,833 +0.11(+1.80%)
Sep 24, 2002 6.418 6.434 6.360 6.367 677,530 -0.10(-1.47%)
Sep 23, 2002 6.371 6.491 6.344 6.462 761,316 +0.29(+4.69%)
Sep 20, 2002 6.261 6.261 6.148 6.173 523,503 -0.06(-1.02%)
Sep 19, 2002 6.226 6.316 6.217 6.237 344,907 -0.08(-1.23%)
Sep 18, 2002 6.328 6.355 6.235 6.314 378,925 -0.01(-0.17%)
Sep 17, 2002 6.385 6.408 6.295 6.325 658,001 -0.05(-0.83%)
Sep 16, 2002 6.346 6.397 6.321 6.378 308,999 +0.01(+0.17%)
Sep 13, 2002 6.371 6.447 6.348 6.367 944,951 +0.01(+0.14%)
Sep 12, 2002 6.503 6.510 6.358 6.358 428,693 -0.10(-1.56%)
Sep 11, 2002 6.526 6.526 6.457 6.459 162,531 +0.04(+0.60%)
Sep 10, 2002 6.499 6.501 6.394 6.420 489,170 -0.04(-0.63%)
Sep 09, 2002 6.452 6.452 6.402 6.461 627,133 +0.02(+0.36%)
Sep 06, 2002 6.499 6.499 6.410 6.438 506,179 +0.02(+0.28%)
Sep 05, 2002 6.323 6.452 6.312 6.420 6,772,154 +0.10(+1.65%)
Sep 04, 2002 6.226 6.337 6.226 6.316 969,520 +0.11(+1.70%)
Sep 03, 2002 6.332 6.332 6.200 6.210 319,393 -0.22(-3.43%)
Aug 30, 2002 6.394 6.469 6.372 6.431 286,320 +0.13(+1.99%)
Aug 29, 2002 6.297 6.337 6.279 6.305 341,442 -0.05(-0.75%)
Aug 28, 2002 6.447 6.448 6.309 6.353 325,378 -0.11(-1.75%)
Aug 27, 2002 6.480 6.526 6.432 6.466 400,974 +0.11(+1.66%)
Aug 26, 2002 6.402 6.438 6.286 6.360 628,077 -0.05(-0.72%)
Aug 23, 2002 6.499 6.499 6.380 6.406 463,026 -0.10(-1.57%)
Aug 22, 2002 6.491 6.545 6.454 6.508 329,473 +0.02(+0.33%)
Aug 21, 2002 6.593 6.596 6.432 6.487 574,215 +0.05(+0.77%)
Aug 20, 2002 6.517 6.528 6.431 6.438 496,729 -0.07(-1.08%)
Aug 16, 2002 6.526 6.593 6.499 6.508 450,427 -0.06(-0.91%)
Aug 15, 2002 6.623 6.630 6.522 6.568 289,155 +0.01(+0.22%)
Aug 14, 2002 6.641 6.641 6.448 6.554 545,552 +0.08(+1.28%)
Aug 13, 2002 6.436 6.556 6.411 6.471 337,032 -0.05(-0.81%)
Aug 12, 2002 6.538 6.561 6.443 6.524 379,555 +0.23(+3.61%)
Aug 07, 2002 6.355 6.365 6.157 6.297 1,069,685 -0.06(-0.97%)
Aug 06, 2002 6.362 6.480 6.353 6.358 800,059 +0.13(+2.07%)
Aug 05, 2002 6.376 6.436 6.224 6.230 618,628 -0.14(-2.19%)
Aug 02, 2002 6.344 6.441 6.305 6.369 1,223,712 +0.31(+5.12%)
Aug 01, 2002 6.283 6.300 6.059 6.059 1,081,969 -0.11(-1.74%)
Jul 31, 2002 6.117 6.231 6.069 6.166 1,796,983 +0.47(+8.24%)
Jul 30, 2002 5.785 5.785 5.676 5.697 543,032 -0.04(-0.62%)
Jul 29, 2002 5.685 5.750 5.660 5.732 533,267 +0.22(+4.03%)
Jul 26, 2002 5.538 5.582 5.441 5.510 781,475 -0.05(-0.98%)
Jul 25, 2002 5.503 5.670 5.441 5.565 1,473,179 +0.15(+2.70%)
Jul 24, 2002 5.185 5.422 5.083 5.418 1,263,400 +0.15(+2.88%)
Jul 23, 2002 5.395 5.434 5.238 5.267 770,450 -0.18(-3.37%)
Jul 22, 2002 5.609 5.623 5.335 5.450 1,533,656 -0.41(-7.07%)
Jul 19, 2002 5.875 5.917 5.582 5.864 2,460,969 -0.11(-1.92%)
Jul 17, 2002 5.997 6.085 5.949 5.979 1,332,382 -0.12(-2.02%)
Jul 12, 2002 6.154 6.156 6.067 6.103 626,503 -0.10(-1.59%)
Jul 11, 2002 6.244 6.290 6.138 6.201 1,094,884 +0.01(+0.17%)
Jul 10, 2002 6.288 6.358 6.156 6.191 1,229,382 -0.24(-3.73%)
Jul 09, 2002 6.521 6.544 6.420 6.431 364,436 -0.07(-1.09%)
Jul 08, 2002 6.494 6.501 6.494 6.501 247,262 +0.01(+0.11%)
Jul 05, 2002 6.364 6.494 6.364 6.494 229,938 +0.09(+1.46%)
Jul 04, 2002 6.411 6.487 6.344 6.401 561,616 +0.00(+0.00%)
Jul 03, 2002 6.411 6.487 6.344 6.401 561,616 -0.03(-0.52%)
Jul 02, 2002 6.482 6.533 6.353 6.434 409,164 -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.