Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

60.91 -0.69 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.288 6.305 6.261 6.263 315,613 -0.10(-1.50%)
Nov 27, 2002 6.380 6.394 6.318 6.358 664,616 -0.05(-0.74%)
Nov 26, 2002 6.438 6.454 6.346 6.406 618,628 -0.11(-1.62%)
Nov 25, 2002 6.515 6.545 6.464 6.512 878,490 -0.24(-3.60%)
Nov 22, 2002 6.723 6.792 6.723 6.755 410,424 +0.07(+1.06%)
Nov 21, 2002 6.667 6.704 6.632 6.685 887,309 +0.04(+0.56%)
Nov 20, 2002 6.605 6.665 6.572 6.648 483,500 -0.04(-0.63%)
Nov 19, 2002 6.720 6.757 6.672 6.690 466,491 -0.01(-0.08%)
Nov 18, 2002 6.732 6.792 6.683 6.695 617,053 -0.14(-2.11%)
Nov 15, 2002 6.773 6.843 6.729 6.840 367,901 +0.05(+0.73%)
Nov 14, 2002 6.769 6.822 6.738 6.790 205,369 +0.03(+0.44%)
Nov 13, 2002 6.711 6.829 6.708 6.760 690,444 -0.08(-1.21%)
Nov 12, 2002 6.905 6.919 6.843 6.843 919,438 -0.07(-1.07%)
Nov 11, 2002 6.983 6.983 6.910 6.917 394,359 +0.03(+0.49%)
Nov 08, 2002 6.880 6.951 6.861 6.884 806,988 -0.02(-0.23%)
Nov 07, 2002 6.900 6.956 6.882 6.900 314,668 +0.02(+0.26%)
Nov 06, 2002 6.865 6.893 6.822 6.882 810,768 -0.05(-0.71%)
Nov 05, 2002 6.889 6.977 6.889 6.932 301,754 +0.07(+1.08%)
Nov 04, 2002 6.930 6.944 6.854 6.857 439,717 -0.10(-1.42%)
Nov 01, 2002 6.984 6.992 6.914 6.956 543,347 +0.07(+0.95%)
Oct 31, 2002 6.898 6.958 6.872 6.891 853,921 +0.17(+2.55%)
Oct 30, 2002 6.632 6.748 6.609 6.720 811,713 +0.28(+4.38%)
Oct 29, 2002 6.501 6.503 6.339 6.438 1,052,361 +0.03(+0.50%)
Oct 28, 2002 6.552 6.552 6.406 6.406 875,025 -0.12(-1.78%)
Oct 25, 2002 6.420 6.528 6.420 6.522 452,946 +0.02(+0.30%)
Oct 24, 2002 6.614 6.614 6.487 6.503 544,292 -0.06(-0.89%)
Oct 23, 2002 6.549 6.570 6.450 6.561 616,108 -0.07(-1.01%)
Oct 22, 2002 6.729 6.729 6.589 6.628 499,564 -0.03(-0.50%)
Oct 21, 2002 6.455 6.672 6.447 6.662 723,203 +0.15(+2.36%)
Oct 18, 2002 6.438 6.528 6.385 6.508 546,497 -0.04(-0.67%)
Oct 17, 2002 6.633 6.667 6.482 6.552 790,294 -0.05(-0.72%)
Oct 16, 2002 6.655 6.699 6.535 6.600 518,778 -0.06(-0.87%)
Oct 15, 2002 6.625 6.678 6.605 6.658 844,156 +0.14(+2.16%)
Oct 14, 2002 6.455 6.526 6.455 6.517 415,778 +0.03(+0.49%)
Oct 11, 2002 6.438 6.528 6.388 6.485 667,136 +0.09(+1.38%)
Oct 10, 2002 6.314 6.441 6.298 6.397 1,637,916 +0.05(+0.75%)
Oct 09, 2002 6.420 6.420 6.314 6.350 525,078 -0.19(-2.86%)
Oct 08, 2002 6.653 6.653 6.482 6.536 566,341 -0.03(-0.46%)
Oct 07, 2002 6.561 6.653 6.538 6.566 519,723 -0.01(-0.19%)
Oct 04, 2002 6.702 6.702 6.572 6.579 433,417 -0.07(-1.01%)
Oct 03, 2002 6.658 6.718 6.614 6.646 519,723 +0.11(+1.76%)
Oct 02, 2002 6.588 6.693 6.528 6.531 555,316 -0.13(-1.91%)
Oct 01, 2002 6.508 6.679 6.461 6.658 630,282 +0.23(+3.57%)
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%)
Jul 01, 2002 6.508 6.604 6.499 6.499 357,821 +0.06(+0.90%)
Jun 28, 2002 6.432 6.528 6.432 6.441 544,292 +0.08(+1.22%)
Jun 27, 2002 6.297 6.408 6.193 6.364 438,772 +0.10(+1.63%)
Jun 26, 2002 6.237 6.268 6.193 6.261 566,656 +0.07(+1.14%)
Jun 25, 2002 6.187 6.274 6.159 6.191 753,756 -0.02(-0.40%)
Jun 21, 2002 6.244 6.270 6.207 6.215 320,653 -0.06(-1.01%)
Jun 20, 2002 6.235 6.312 6.219 6.279 612,643 +0.05(+0.76%)
Jun 19, 2002 6.300 6.300 6.198 6.231 635,007 -0.10(-1.59%)
Jun 18, 2002 6.358 6.358 6.286 6.332 287,265 -0.04(-0.55%)
Jun 17, 2002 6.245 6.374 6.244 6.367 315,928 +0.13(+2.15%)
Jun 14, 2002 6.226 6.270 6.133 6.233 804,468 -0.25(-3.84%)
Jun 12, 2002 6.496 6.544 6.413 6.482 568,231 -0.03(-0.51%)
Jun 11, 2002 6.505 6.568 6.501 6.515 352,152 +0.02(+0.27%)
Jun 10, 2002 6.524 6.542 6.496 6.498 279,705 +0.02(+0.24%)
Jun 07, 2002 6.482 6.508 6.429 6.482 335,142 -0.05(-0.76%)
Jun 06, 2002 6.508 6.561 6.508 6.531 344,592 -0.01(-0.19%)
Jun 05, 2002 6.473 6.565 6.464 6.544 440,347 +0.00(+0.00%)
May 31, 2002 6.563 6.588 6.526 6.544 303,959 +0.09(+1.37%)
May 28, 2002 6.489 6.491 6.438 6.455 232,458 -0.01(-0.14%)
May 27, 2002 6.510 6.528 6.455 6.464 649,496 +0.00(+0.00%)
May 24, 2002 6.510 6.528 6.455 6.464 649,496 +0.00(+0.05%)
May 23, 2002 6.447 6.482 6.402 6.461 280,335 -0.03(-0.49%)
May 22, 2002 6.410 6.501 6.410 6.492 384,595 +0.12(+1.94%)
May 21, 2002 6.374 6.411 6.341 6.369 1,682,644 -0.08(-1.28%)
May 20, 2002 6.480 6.480 6.432 6.452 249,467 -0.07(-1.14%)
May 17, 2002 6.528 6.528 6.469 6.526 1,165,755 -0.03(-0.46%)
May 16, 2002 6.552 6.579 6.484 6.556 592,799 +0.01(+0.16%)
May 15, 2002 6.535 6.595 6.519 6.545 980,230 -0.08(-1.28%)
May 14, 2002 6.544 6.667 6.526 6.630 1,127,957 -0.20(-2.87%)
May 13, 2002 6.711 6.866 6.711 6.826 419,558 +0.23(+3.48%)
May 10, 2002 6.635 6.653 6.572 6.596 414,833 +0.07(+1.08%)
May 09, 2002 6.540 6.547 6.503 6.526 6,110,688 -0.04(-0.54%)
May 08, 2002 6.547 6.579 6.499 6.561 481,925 -0.03(-0.43%)
May 07, 2002 6.641 6.641 6.561 6.589 671,545 +0.03(+0.46%)
May 06, 2002 6.577 6.589 6.529 6.559 228,678 -0.04(-0.53%)
May 03, 2002 6.579 6.611 6.544 6.595 341,442 +0.02(+0.24%)
May 02, 2002 6.528 6.602 6.512 6.579 331,363 -0.01(-0.13%)
May 01, 2002 6.579 6.635 6.535 6.588 721,943 +0.14(+2.19%)
Apr 30, 2002 6.417 6.484 6.413 6.447 612,643 +0.22(+3.48%)
Apr 29, 2002 6.226 6.253 6.182 6.230 735,172 +0.10(+1.64%)
Apr 26, 2002 6.138 6.157 6.092 6.129 1,175,205 +0.17(+2.84%)
Apr 25, 2002 5.997 5.997 5.949 5.960 404,439 +0.03(+0.54%)
Apr 24, 2002 5.974 5.995 5.928 5.928 386,485 -0.11(-1.87%)
Apr 23, 2002 6.078 6.094 6.041 6.041 526,338 +0.05(+0.79%)
Apr 22, 2002 6.004 6.050 5.984 5.993 388,060 +0.06(+1.01%)
Apr 19, 2002 5.944 5.977 5.926 5.933 208,204 +0.07(+1.14%)
Apr 18, 2002 5.919 5.926 5.849 5.866 262,381 +0.02(+0.33%)
Apr 17, 2002 5.900 5.903 5.829 5.847 320,338 -0.06(-0.96%)
Apr 16, 2002 5.852 5.903 5.852 5.903 306,479 +0.11(+1.92%)
Apr 15, 2002 5.870 5.882 5.790 5.792 326,008 -0.05(-0.79%)
Apr 12, 2002 5.849 5.870 5.829 5.838 187,415 +0.08(+1.41%)
Apr 11, 2002 5.820 5.852 5.750 5.757 441,607 -0.05(-0.82%)
Apr 10, 2002 5.730 5.826 5.730 5.805 297,659 +0.09(+1.57%)
Apr 09, 2002 5.683 5.715 5.672 5.715 345,852 +0.04(+0.65%)
Apr 08, 2002 5.607 5.679 5.607 5.678 293,565 -0.01(-0.19%)
Apr 05, 2002 5.690 5.715 5.670 5.688 289,785 +0.03(+0.47%)
Apr 04, 2002 5.637 5.688 5.618 5.662 610,753 +0.05(+0.82%)
Apr 03, 2002 5.660 5.683 5.616 5.616 277,815 -0.08(-1.45%)
Apr 02, 2002 5.670 5.736 5.609 5.699 500,509 -0.01(-0.22%)
Apr 01, 2002 5.626 5.730 5.621 5.711 288,525 +0.12(+2.15%)
Mar 29, 2002 5.672 5.706 5.591 5.591 413,888 +0.00(+0.00%)
Mar 28, 2002 5.672 5.706 5.591 5.591 413,888 -0.07(-1.28%)
Mar 27, 2002 5.630 5.679 5.618 5.663 367,271 -0.03(-0.59%)
Mar 26, 2002 5.688 5.720 5.651 5.697 1,202,923 -0.11(-1.97%)
Mar 25, 2002 5.856 5.856 5.805 5.812 35,278,200 -0.08(-1.32%)
Mar 22, 2002 5.875 5.900 5.835 5.889 417,038 -0.01(-0.18%)
Mar 21, 2002 5.916 5.919 5.866 5.900 257,026 -0.02(-0.30%)
Mar 20, 2002 5.944 5.972 5.903 5.917 231,198 -0.01(-0.12%)
Mar 19, 2002 5.970 5.988 5.873 5.924 737,692 +0.07(+1.14%)
Mar 18, 2002 5.843 5.863 5.813 5.857 366,641 -0.02(-0.36%)
Mar 15, 2002 5.820 5.903 5.785 5.879 1,350,966 -0.05(-0.89%)
Mar 14, 2002 5.902 5.939 5.891 5.932 635,322 +0.04(+0.69%)
Mar 13, 2002 5.836 5.953 5.829 5.891 293,565 +0.04(+0.60%)
Mar 12, 2002 5.838 5.914 5.796 5.856 460,191 +0.02(+0.30%)
Mar 11, 2002 5.794 5.838 5.769 5.838 328,843 +0.01(+0.12%)
Mar 08, 2002 5.889 5.907 5.803 5.831 500,509 -0.05(-0.78%)
Mar 07, 2002 5.838 5.882 5.799 5.877 416,093 -0.09(-1.48%)
Mar 06, 2002 5.900 5.995 5.900 5.965 217,968 +0.04(+0.71%)
Mar 05, 2002 5.953 5.970 5.917 5.923 231,828 -0.04(-0.65%)
Mar 04, 2002 5.944 5.995 5.909 5.962 290,415 -0.01(-0.15%)
Mar 01, 2002 5.873 5.986 5.873 5.970 253,562 +0.05(+0.83%)
Feb 28, 2002 5.944 5.986 5.891 5.921 917,548 -0.03(-0.53%)
Feb 27, 2002 5.974 6.021 5.900 5.953 1,428,767 +0.00(+0.03%)
Feb 26, 2002 5.969 5.970 5.891 5.951 198,124 -0.09(-1.46%)
Feb 25, 2002 6.076 6.076 5.969 6.039 698,949 -0.05(-0.81%)
Feb 22, 2002 6.006 6.115 5.995 6.088 522,558 +0.09(+1.56%)
Feb 21, 2002 5.981 6.074 5.981 5.995 328,213 +0.01(+0.21%)
Feb 20, 2002 5.902 5.986 5.884 5.983 480,035 +0.09(+1.56%)
Feb 19, 2002 5.877 5.944 5.864 5.891 316,873 -0.10(-1.59%)
Feb 18, 2002 5.953 6.020 5.953 5.986 386,800 +0.00(+0.00%)
Feb 15, 2002 5.953 6.020 5.953 5.986 386,800 +0.05(+0.77%)
Feb 14, 2002 5.917 5.979 5.917 5.940 288,840 -0.06(-0.97%)
Feb 13, 2002 6.039 6.053 5.999 5.999 513,108 +0.09(+1.52%)
Feb 12, 2002 5.933 5.953 5.894 5.909 666,191 +0.04(+0.72%)
Feb 11, 2002 5.856 5.879 5.827 5.866 969,205 +0.11(+1.87%)
Feb 08, 2002 5.750 5.762 5.715 5.759 191,195 +0.01(+0.15%)
Feb 07, 2002 5.768 5.796 5.737 5.750 166,941 -0.01(-0.09%)
Feb 06, 2002 5.771 5.808 5.750 5.755 437,197 +0.00(+0.03%)
Feb 05, 2002 5.856 5.870 5.753 5.753 467,436 -0.08(-1.45%)
Feb 04, 2002 5.812 5.893 5.806 5.838 352,467 +0.02(+0.30%)
Feb 01, 2002 5.835 5.838 5.794 5.820 254,192 +0.05(+0.86%)
Jan 31, 2002 5.688 5.785 5.674 5.771 550,906 +0.09(+1.61%)
Jan 30, 2002 5.600 5.723 5.600 5.679 489,800 +0.12(+2.19%)
Jan 29, 2002 5.626 5.632 5.556 5.558 517,518 -0.12(-2.17%)
Jan 28, 2002 5.618 5.681 5.603 5.681 343,017 -0.01(-0.19%)
Jan 25, 2002 5.686 5.697 5.658 5.692 254,192 -0.10(-1.65%)
Jan 24, 2002 5.805 5.815 5.605 5.787 243,482 -0.01(-0.24%)
Jan 23, 2002 5.831 5.847 5.776 5.801 949,046 -0.01(-0.09%)
Jan 22, 2002 5.787 5.842 5.768 5.806 340,497 +0.07(+1.14%)
Jan 21, 2002 5.715 5.783 5.715 5.741 1,012,043 +0.00(+0.00%)
Jan 18, 2002 5.715 5.783 5.715 5.741 1,012,043 +0.00(+0.00%)
Jan 17, 2002 5.716 5.766 5.708 5.741 528,858 +0.05(+0.80%)
Jan 16, 2002 5.723 5.750 5.695 5.695 256,711 -0.02(-0.34%)
Jan 15, 2002 5.697 5.732 5.692 5.715 257,026 +0.05(+0.93%)
Jan 14, 2002 5.651 5.679 5.626 5.662 303,329 -0.00(-0.03%)
Jan 11, 2002 5.642 5.690 5.642 5.663 616,738 -0.01(-0.22%)
Jan 10, 2002 5.642 5.693 5.639 5.676 335,457 -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.