Skip to main content

Unilever Plc ADR (NY: UL )

60.91 -0.69 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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%)
Aug 01, 2002 6.281 6.299 6.057 6.057 1,082,217 -0.11(-1.74%)
Jul 31, 2002 6.115 6.230 6.068 6.165 1,797,395 +0.47(+8.24%)
Jul 30, 2002 5.784 5.784 5.674 5.696 543,156 -0.04(-0.62%)
Jul 29, 2002 5.683 5.749 5.659 5.731 533,390 +0.22(+4.03%)
Jul 26, 2002 5.537 5.581 5.440 5.509 781,654 -0.05(-0.98%)
Jul 25, 2002 5.502 5.669 5.440 5.563 1,473,517 +0.15(+2.70%)
Jul 24, 2002 5.184 5.421 5.082 5.417 1,263,690 +0.15(+2.88%)
Jul 23, 2002 5.394 5.433 5.237 5.265 770,627 -0.18(-3.37%)
Jul 22, 2002 5.607 5.622 5.334 5.449 1,534,008 -0.41(-7.07%)
Jul 19, 2002 5.874 5.916 5.581 5.863 2,461,533 -0.11(-1.92%)
Jul 17, 2002 5.995 6.084 5.948 5.978 1,332,687 -0.12(-2.02%)
Jul 12, 2002 6.152 6.154 6.066 6.101 626,646 -0.10(-1.59%)
Jul 11, 2002 6.242 6.288 6.136 6.200 1,095,135 +0.01(+0.17%)
Jul 10, 2002 6.286 6.357 6.154 6.189 1,229,664 -0.24(-3.73%)
Jul 09, 2002 6.519 6.542 6.419 6.429 364,519 -0.07(-1.09%)
Jul 08, 2002 6.493 6.500 6.493 6.500 247,319 +0.01(+0.11%)
Jul 05, 2002 6.362 6.493 6.362 6.493 229,991 +0.09(+1.46%)
Jul 04, 2002 6.410 6.486 6.343 6.399 561,745 +0.00(+0.00%)
Jul 03, 2002 6.410 6.486 6.343 6.399 561,745 -0.03(-0.52%)
Jul 02, 2002 6.480 6.531 6.352 6.433 409,257 -0.07(-1.00%)
Jul 01, 2002 6.507 6.602 6.498 6.498 357,903 +0.06(+0.90%)
Jun 28, 2002 6.431 6.526 6.431 6.440 544,417 +0.08(+1.22%)
Jun 27, 2002 6.295 6.406 6.191 6.362 438,873 +0.10(+1.63%)
Jun 26, 2002 6.235 6.267 6.191 6.260 566,786 +0.07(+1.14%)
Jun 25, 2002 6.186 6.272 6.158 6.189 753,929 -0.02(-0.40%)
Jun 21, 2002 6.242 6.269 6.205 6.214 320,727 -0.06(-1.01%)
Jun 20, 2002 6.233 6.311 6.218 6.278 612,784 +0.05(+0.76%)
Jun 19, 2002 6.299 6.299 6.196 6.230 635,153 -0.10(-1.59%)
Jun 18, 2002 6.357 6.357 6.285 6.330 287,331 -0.04(-0.55%)
Jun 17, 2002 6.244 6.373 6.242 6.366 316,001 +0.13(+2.15%)
Jun 14, 2002 6.225 6.269 6.131 6.232 804,653 -0.25(-3.84%)
Jun 12, 2002 6.494 6.542 6.412 6.480 568,361 -0.03(-0.51%)
Jun 11, 2002 6.503 6.567 6.500 6.514 352,232 +0.02(+0.27%)
Jun 10, 2002 6.523 6.540 6.494 6.496 279,769 +0.02(+0.24%)
Jun 07, 2002 6.480 6.507 6.427 6.480 335,219 -0.05(-0.76%)
Jun 06, 2002 6.507 6.560 6.507 6.530 344,671 -0.01(-0.19%)
Jun 05, 2002 6.472 6.563 6.463 6.542 440,448 +0.00(+0.00%)
May 31, 2002 6.561 6.586 6.524 6.542 304,029 +0.09(+1.37%)
May 28, 2002 6.487 6.489 6.436 6.454 232,511 -0.01(-0.14%)
May 27, 2002 6.509 6.526 6.454 6.463 649,645 +0.00(+0.00%)
May 24, 2002 6.509 6.526 6.454 6.463 649,645 +0.00(+0.05%)
May 23, 2002 6.445 6.480 6.401 6.459 280,399 -0.03(-0.49%)
May 22, 2002 6.408 6.500 6.408 6.491 384,683 +0.12(+1.94%)
May 21, 2002 6.373 6.410 6.339 6.367 1,683,030 -0.08(-1.28%)
May 20, 2002 6.479 6.479 6.431 6.450 249,524 -0.07(-1.14%)
May 17, 2002 6.526 6.526 6.468 6.524 1,166,022 -0.03(-0.46%)
May 16, 2002 6.551 6.577 6.482 6.554 592,935 +0.01(+0.16%)
May 15, 2002 6.533 6.593 6.517 6.544 980,454 -0.08(-1.28%)
May 14, 2002 6.542 6.665 6.524 6.628 1,128,216 -0.20(-2.87%)
May 13, 2002 6.710 6.865 6.710 6.824 419,654 +0.23(+3.48%)
May 10, 2002 6.634 6.651 6.570 6.595 414,928 +0.07(+1.08%)
May 09, 2002 6.539 6.546 6.501 6.524 6,112,089 -0.04(-0.54%)
May 08, 2002 6.546 6.577 6.498 6.560 482,035 -0.03(-0.43%)
May 07, 2002 6.639 6.639 6.560 6.588 671,699 +0.03(+0.46%)
May 06, 2002 6.576 6.588 6.528 6.558 228,730 -0.04(-0.53%)
May 03, 2002 6.577 6.609 6.542 6.593 341,520 +0.02(+0.24%)
May 02, 2002 6.526 6.600 6.510 6.577 331,439 -0.01(-0.13%)
May 01, 2002 6.577 6.634 6.533 6.586 722,108 +0.14(+2.19%)
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%)
Feb 01, 2002 5.833 5.837 5.793 5.819 254,250 +0.05(+0.86%)
Jan 31, 2002 5.687 5.784 5.673 5.770 551,033 +0.09(+1.62%)
Jan 30, 2002 5.599 5.722 5.599 5.678 489,912 +0.12(+2.19%)
Jan 29, 2002 5.625 5.630 5.555 5.556 517,637 -0.12(-2.17%)
Jan 28, 2002 5.616 5.680 5.602 5.680 343,096 -0.01(-0.19%)
Jan 25, 2002 5.685 5.696 5.657 5.690 254,250 -0.10(-1.65%)
Jan 24, 2002 5.803 5.814 5.604 5.786 243,538 -0.01(-0.24%)
Jan 23, 2002 5.830 5.846 5.775 5.800 949,264 -0.01(-0.09%)
Jan 22, 2002 5.786 5.840 5.766 5.805 340,575 +0.07(+1.14%)
Jan 21, 2002 5.713 5.782 5.713 5.740 1,012,275 +0.00(+0.00%)
Jan 18, 2002 5.713 5.782 5.713 5.740 1,012,275 +0.00(+0.00%)
Jan 17, 2002 5.715 5.764 5.706 5.740 528,979 +0.05(+0.81%)
Jan 16, 2002 5.722 5.749 5.694 5.694 256,770 -0.02(-0.34%)
Jan 15, 2002 5.696 5.731 5.690 5.713 257,085 +0.05(+0.93%)
Jan 14, 2002 5.650 5.678 5.625 5.660 303,399 -0.00(-0.03%)
Jan 11, 2002 5.641 5.689 5.641 5.662 616,879 -0.01(-0.22%)
Jan 10, 2002 5.641 5.692 5.637 5.674 335,534 -0.19(-3.28%)
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.