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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.742 6.761 6.713 6.715 294,363 -0.10(-1.50%)
Nov 27, 2002 6.840 6.855 6.774 6.817 619,867 -0.05(-0.74%)
Nov 26, 2002 6.902 6.919 6.804 6.868 576,976 -0.11(-1.62%)
Nov 25, 2002 6.986 7.018 6.931 6.982 819,341 -0.26(-3.60%)
Nov 22, 2002 7.209 7.283 7.209 7.243 382,790 +0.08(+1.06%)
Nov 21, 2002 7.148 7.188 7.110 7.167 827,567 +0.04(+0.56%)
Nov 20, 2002 7.082 7.146 7.046 7.128 450,946 -0.05(-0.63%)
Nov 19, 2002 7.205 7.245 7.154 7.173 435,082 -0.01(-0.08%)
Nov 18, 2002 7.218 7.283 7.165 7.179 575,507 -0.16(-2.11%)
Nov 15, 2002 7.262 7.337 7.214 7.334 343,130 +0.05(+0.73%)
Nov 14, 2002 7.258 7.315 7.224 7.281 191,542 +0.03(+0.44%)
Nov 13, 2002 7.196 7.322 7.192 7.249 643,957 -0.09(-1.21%)
Nov 12, 2002 7.404 7.419 7.337 7.337 857,532 -0.08(-1.07%)
Nov 11, 2002 7.487 7.487 7.409 7.417 367,807 +0.04(+0.49%)
Nov 08, 2002 7.377 7.453 7.356 7.381 752,654 -0.02(-0.23%)
Nov 07, 2002 7.398 7.458 7.379 7.398 293,482 +0.02(+0.26%)
Nov 06, 2002 7.360 7.390 7.315 7.379 756,179 -0.05(-0.71%)
Nov 05, 2002 7.387 7.481 7.387 7.432 281,437 +0.08(+1.08%)
Nov 04, 2002 7.430 7.445 7.349 7.353 410,111 -0.11(-1.42%)
Nov 01, 2002 7.489 7.496 7.413 7.458 506,763 +0.07(+0.95%)
Oct 31, 2002 7.396 7.460 7.368 7.388 796,426 +0.18(+2.55%)
Oct 30, 2002 7.110 7.235 7.086 7.205 757,060 +0.30(+4.38%)
Oct 29, 2002 6.971 6.972 6.797 6.902 981,505 +0.03(+0.50%)
Oct 28, 2002 7.025 7.025 6.868 6.868 816,109 -0.12(-1.78%)
Oct 25, 2002 6.884 6.999 6.884 6.993 422,449 +0.02(+0.30%)
Oct 24, 2002 7.092 7.092 6.955 6.972 507,645 -0.06(-0.89%)
Oct 23, 2002 7.022 7.044 6.916 7.035 574,626 -0.07(-1.01%)
Oct 22, 2002 7.214 7.214 7.065 7.107 465,928 -0.04(-0.50%)
Oct 21, 2002 6.921 7.154 6.912 7.143 674,509 +0.16(+2.36%)
Oct 18, 2002 6.902 6.999 6.846 6.978 509,701 -0.05(-0.67%)
Oct 17, 2002 7.112 7.148 6.950 7.025 737,084 -0.05(-0.72%)
Oct 16, 2002 7.135 7.182 7.006 7.076 483,849 -0.06(-0.87%)
Oct 15, 2002 7.103 7.160 7.082 7.139 787,319 +0.15(+2.16%)
Oct 14, 2002 6.921 6.997 6.921 6.988 387,784 +0.03(+0.49%)
Oct 11, 2002 6.902 6.999 6.849 6.954 622,217 +0.09(+1.38%)
Oct 10, 2002 6.770 6.906 6.753 6.859 1,527,635 +0.05(+0.75%)
Oct 09, 2002 6.884 6.884 6.770 6.808 489,724 -0.20(-2.86%)
Oct 08, 2002 7.133 7.133 6.950 7.008 528,209 -0.03(-0.46%)
Oct 07, 2002 7.035 7.133 7.010 7.040 484,730 -0.01(-0.19%)
Oct 04, 2002 7.186 7.186 7.046 7.054 404,235 -0.07(-1.01%)
Oct 03, 2002 7.139 7.203 7.092 7.126 484,730 +0.12(+1.76%)
Oct 02, 2002 7.063 7.177 6.999 7.003 517,927 -0.14(-1.91%)
Oct 01, 2002 6.978 7.162 6.927 7.139 587,845 +0.25(+3.57%)
Sep 30, 2002 6.798 6.940 6.719 6.893 457,409 +0.06(+0.83%)
Sep 27, 2002 6.940 6.950 6.806 6.836 388,078 -0.15(-2.17%)
Sep 26, 2002 6.950 6.995 6.925 6.988 604,591 +0.04(+0.54%)
Sep 25, 2002 6.921 6.967 6.836 6.950 386,903 +0.12(+1.80%)
Sep 24, 2002 6.882 6.899 6.819 6.827 631,912 -0.10(-1.47%)
Sep 23, 2002 6.831 6.959 6.802 6.929 710,056 +0.31(+4.69%)
Sep 20, 2002 6.713 6.713 6.592 6.619 488,255 -0.07(-1.02%)
Sep 19, 2002 6.676 6.772 6.666 6.687 321,684 -0.08(-1.23%)
Sep 18, 2002 6.785 6.814 6.685 6.770 353,412 -0.01(-0.17%)
Sep 17, 2002 6.846 6.870 6.749 6.781 613,698 -0.06(-0.83%)
Sep 16, 2002 6.804 6.859 6.778 6.838 288,194 +0.01(+0.17%)
Sep 13, 2002 6.831 6.912 6.806 6.827 881,328 +0.01(+0.14%)
Sep 12, 2002 6.972 6.980 6.817 6.817 399,829 -0.11(-1.56%)
Sep 11, 2002 6.997 6.997 6.923 6.925 151,588 +0.04(+0.60%)
Sep 10, 2002 6.969 6.971 6.855 6.884 456,234 -0.04(-0.63%)
Sep 09, 2002 6.918 6.918 6.865 6.927 584,908 +0.02(+0.36%)
Sep 06, 2002 6.969 6.969 6.872 6.902 472,098 +0.02(+0.28%)
Sep 05, 2002 6.780 6.918 6.768 6.884 6,316,185 +0.11(+1.65%)
Sep 04, 2002 6.676 6.795 6.676 6.772 904,242 +0.11(+1.70%)
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.