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

Unilever Plc ADR (NY: UL )

54.07 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2002 6.558 6.681 6.507 6.611 1,675,992 +0.50(+8.24%)
Jul 30, 2002 6.203 6.203 6.086 6.108 506,469 -0.04(-0.62%)
Jul 29, 2002 6.095 6.165 6.069 6.146 497,362 +0.24(+4.03%)
Jul 26, 2002 5.938 5.985 5.834 5.908 728,858 -0.06(-0.98%)
Jul 25, 2002 5.900 6.080 5.834 5.966 1,373,990 +0.16(+2.70%)
Jul 24, 2002 5.560 5.813 5.450 5.809 1,178,335 +0.16(+2.88%)
Jul 23, 2002 5.785 5.826 5.617 5.647 718,576 -0.20(-3.37%)
Jul 22, 2002 6.014 6.029 5.721 5.843 1,430,395 -0.44(-7.07%)
Jul 19, 2002 6.299 6.345 5.985 6.288 2,295,272 -0.12(-1.92%)
Jul 17, 2002 6.430 6.524 6.379 6.411 1,242,672 -0.13(-2.02%)
Jul 12, 2002 6.598 6.600 6.505 6.543 584,320 -0.11(-1.59%)
Jul 11, 2002 6.694 6.744 6.581 6.649 1,021,165 +0.01(+0.17%)
Jul 10, 2002 6.742 6.817 6.600 6.638 1,146,608 -0.26(-3.73%)
Jul 09, 2002 6.991 7.016 6.884 6.895 339,898 -0.08(-1.09%)
Jul 08, 2002 6.963 6.971 6.963 6.971 230,614 +0.01(+0.11%)
Jul 05, 2002 6.823 6.963 6.823 6.963 214,456 +0.10(+1.46%)
Jul 04, 2002 6.874 6.955 6.802 6.863 523,802 +0.00(+0.00%)
Jul 03, 2002 6.874 6.955 6.802 6.863 523,802 -0.04(-0.52%)
Jul 02, 2002 6.950 7.005 6.812 6.899 381,615 -0.07(-1.00%)
Jul 01, 2002 6.978 7.080 6.969 6.969 333,729 +0.06(+0.90%)
Jun 28, 2002 6.897 6.999 6.897 6.906 507,645 +0.08(+1.22%)
Jun 27, 2002 6.751 6.870 6.640 6.823 409,230 +0.11(+1.63%)
Jun 26, 2002 6.687 6.721 6.640 6.713 528,503 +0.08(+1.14%)
Jun 25, 2002 6.634 6.727 6.604 6.638 703,006 -0.03(-0.40%)
Jun 21, 2002 6.694 6.723 6.655 6.664 299,064 -0.07(-1.01%)
Jun 20, 2002 6.685 6.768 6.668 6.732 571,394 +0.05(+0.76%)
Jun 19, 2002 6.755 6.755 6.645 6.681 592,252 -0.11(-1.59%)
Jun 18, 2002 6.817 6.817 6.740 6.789 267,923 -0.04(-0.55%)
Jun 17, 2002 6.696 6.834 6.694 6.827 294,657 +0.14(+2.15%)
Jun 14, 2002 6.676 6.723 6.575 6.683 750,304 -0.27(-3.84%)
Jun 12, 2002 6.965 7.016 6.876 6.950 529,972 -0.04(-0.51%)
Jun 11, 2002 6.974 7.042 6.971 6.986 328,441 +0.02(+0.27%)
Jun 10, 2002 6.995 7.014 6.965 6.967 260,873 +0.02(+0.24%)
Jun 07, 2002 6.950 6.978 6.893 6.950 312,577 -0.05(-0.76%)
Jun 06, 2002 6.978 7.035 6.978 7.003 321,391 -0.01(-0.19%)
Jun 05, 2002 6.940 7.039 6.931 7.016 410,698 +0.00(+0.00%)
May 31, 2002 7.037 7.063 6.997 7.016 283,493 +0.09(+1.37%)
May 28, 2002 6.957 6.959 6.902 6.921 216,806 -0.01(-0.14%)
May 27, 2002 6.980 6.999 6.921 6.931 605,766 +0.00(+0.00%)
May 24, 2002 6.980 6.999 6.921 6.931 605,766 +0.00(+0.05%)
May 23, 2002 6.912 6.950 6.865 6.927 261,460 -0.03(-0.49%)
May 22, 2002 6.872 6.971 6.872 6.961 358,700 +0.13(+1.94%)
May 21, 2002 6.834 6.874 6.798 6.829 1,569,351 -0.09(-1.28%)
May 20, 2002 6.948 6.948 6.897 6.918 232,670 -0.08(-1.14%)
May 17, 2002 6.999 6.999 6.937 6.997 1,087,265 -0.03(-0.46%)
May 16, 2002 7.025 7.054 6.952 7.029 552,886 +0.01(+0.16%)
May 15, 2002 7.006 7.071 6.989 7.018 914,231 -0.09(-1.28%)
May 14, 2002 7.016 7.148 6.997 7.109 1,052,012 -0.21(-2.87%)
May 13, 2002 7.196 7.362 7.196 7.319 391,309 +0.25(+3.48%)
May 10, 2002 7.114 7.133 7.046 7.073 386,903 +0.08(+1.08%)
May 09, 2002 7.012 7.020 6.972 6.997 5,699,255 -0.04(-0.54%)
May 08, 2002 7.020 7.054 6.969 7.035 449,477 -0.03(-0.43%)
May 07, 2002 7.120 7.120 7.035 7.065 626,330 +0.03(+0.46%)
May 06, 2002 7.052 7.065 7.001 7.033 213,281 -0.04(-0.53%)
May 03, 2002 7.054 7.088 7.016 7.071 318,453 +0.02(+0.24%)
May 02, 2002 6.999 7.078 6.982 7.054 309,052 -0.01(-0.13%)
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.