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 (%)
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.