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

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
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.