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 (%)
Jun 28, 2002 6.895 6.997 6.895 6.905 507,761 +0.08(+1.22%)
Jun 27, 2002 6.750 6.869 6.638 6.821 409,323 +0.11(+1.63%)
Jun 26, 2002 6.685 6.719 6.638 6.712 528,624 +0.08(+1.14%)
Jun 25, 2002 6.632 6.725 6.602 6.636 703,167 -0.03(-0.40%)
Jun 21, 2002 6.693 6.721 6.653 6.663 299,132 -0.07(-1.01%)
Jun 20, 2002 6.683 6.767 6.666 6.731 571,525 +0.05(+0.76%)
Jun 19, 2002 6.753 6.753 6.644 6.680 592,388 -0.11(-1.59%)
Jun 18, 2002 6.816 6.816 6.738 6.787 267,985 -0.04(-0.55%)
Jun 17, 2002 6.695 6.833 6.693 6.825 294,724 +0.14(+2.15%)
Jun 14, 2002 6.674 6.721 6.574 6.682 750,475 -0.27(-3.84%)
Jun 12, 2002 6.963 7.014 6.874 6.948 530,093 -0.04(-0.51%)
Jun 11, 2002 6.973 7.041 6.969 6.984 328,516 +0.02(+0.27%)
Jun 10, 2002 6.994 7.012 6.963 6.965 260,932 +0.02(+0.24%)
Jun 07, 2002 6.948 6.977 6.891 6.948 312,649 -0.05(-0.76%)
Jun 06, 2002 6.977 7.033 6.977 7.001 321,464 -0.01(-0.19%)
Jun 05, 2002 6.939 7.037 6.929 7.014 410,793 +0.00(+0.00%)
May 31, 2002 7.035 7.062 6.995 7.014 283,558 +0.09(+1.37%)
May 28, 2002 6.956 6.958 6.901 6.920 216,856 -0.01(-0.14%)
May 27, 2002 6.978 6.997 6.920 6.929 605,904 +0.00(+0.00%)
May 24, 2002 6.978 6.997 6.920 6.929 605,904 +0.00(+0.05%)
May 23, 2002 6.910 6.948 6.863 6.925 261,520 -0.03(-0.49%)
May 22, 2002 6.871 6.969 6.871 6.959 358,782 +0.13(+1.94%)
May 21, 2002 6.833 6.873 6.797 6.827 1,569,711 -0.09(-1.28%)
May 20, 2002 6.946 6.946 6.895 6.916 232,723 -0.08(-1.14%)
May 17, 2002 6.997 6.997 6.935 6.995 1,087,514 -0.03(-0.46%)
May 16, 2002 7.024 7.052 6.950 7.028 553,013 +0.01(+0.16%)
May 15, 2002 7.005 7.069 6.988 7.016 914,440 -0.09(-1.28%)
May 14, 2002 7.014 7.147 6.995 7.107 1,052,253 -0.21(-2.87%)
May 13, 2002 7.194 7.360 7.194 7.317 391,399 +0.25(+3.48%)
May 10, 2002 7.113 7.132 7.045 7.071 386,991 +0.08(+1.08%)
May 09, 2002 7.011 7.018 6.971 6.995 5,700,560 -0.04(-0.54%)
May 08, 2002 7.018 7.052 6.967 7.033 449,580 -0.03(-0.43%)
May 07, 2002 7.118 7.118 7.033 7.063 626,474 +0.03(+0.46%)
May 06, 2002 7.050 7.063 6.999 7.031 213,330 -0.04(-0.53%)
May 03, 2002 7.052 7.086 7.014 7.069 318,526 +0.02(+0.24%)
May 02, 2002 6.997 7.077 6.980 7.052 309,123 -0.01(-0.13%)
May 01, 2002 7.052 7.113 7.005 7.062 673,488 +0.15(+2.19%)
Apr 30, 2002 6.878 6.950 6.874 6.910 571,525 +0.23(+3.48%)
Apr 29, 2002 6.674 6.702 6.627 6.678 685,830 +0.11(+1.64%)
Apr 26, 2002 6.579 6.600 6.530 6.570 1,096,329 +0.18(+2.84%)
Apr 25, 2002 6.428 6.428 6.377 6.389 377,294 +0.03(+0.54%)
Apr 24, 2002 6.404 6.426 6.354 6.354 360,545 -0.12(-1.87%)
Apr 23, 2002 6.515 6.532 6.475 6.475 491,012 +0.05(+0.79%)
Apr 22, 2002 6.436 6.485 6.415 6.424 362,015 +0.06(+1.01%)
Apr 19, 2002 6.371 6.407 6.353 6.360 194,230 +0.07(+1.14%)
Apr 18, 2002 6.345 6.353 6.269 6.288 244,771 +0.02(+0.33%)
Apr 17, 2002 6.324 6.328 6.249 6.268 298,838 -0.06(-0.96%)
Apr 16, 2002 6.273 6.328 6.273 6.328 285,909 +0.12(+1.92%)
Apr 15, 2002 6.292 6.305 6.207 6.209 304,127 -0.05(-0.79%)
Apr 12, 2002 6.269 6.292 6.249 6.258 174,836 +0.09(+1.41%)
Apr 11, 2002 6.239 6.273 6.164 6.171 411,968 -0.05(-0.82%)
Apr 10, 2002 6.143 6.245 6.143 6.222 277,681 +0.10(+1.57%)
Apr 09, 2002 6.092 6.126 6.080 6.126 322,639 +0.04(+0.65%)
Apr 08, 2002 6.010 6.088 6.010 6.086 273,862 -0.01(-0.19%)
Apr 05, 2002 6.099 6.126 6.078 6.097 270,335 +0.03(+0.47%)
Apr 04, 2002 6.043 6.097 6.022 6.069 569,762 +0.05(+0.82%)
Apr 03, 2002 6.067 6.092 6.020 6.020 259,169 -0.09(-1.45%)
Apr 02, 2002 6.078 6.148 6.012 6.109 466,917 -0.01(-0.22%)
Apr 01, 2002 6.031 6.143 6.026 6.122 269,160 +0.13(+2.15%)
Mar 29, 2002 6.080 6.116 5.993 5.993 386,110 +0.00(+0.00%)
Mar 28, 2002 6.080 6.116 5.993 5.993 386,110 -0.08(-1.28%)
Mar 27, 2002 6.035 6.088 6.022 6.071 342,621 -0.04(-0.59%)
Mar 26, 2002 6.097 6.131 6.058 6.107 1,122,187 -0.12(-1.97%)
Mar 25, 2002 6.277 6.277 6.222 6.230 32,910,454 -0.08(-1.32%)
Mar 22, 2002 6.298 6.324 6.254 6.313 389,048 -0.01(-0.18%)
Mar 21, 2002 6.341 6.345 6.288 6.324 239,776 -0.02(-0.30%)
Mar 20, 2002 6.371 6.402 6.328 6.343 215,681 -0.01(-0.12%)
Mar 19, 2002 6.400 6.419 6.296 6.351 688,181 +0.07(+1.14%)
Mar 18, 2002 6.264 6.285 6.232 6.279 342,033 -0.02(-0.36%)
Mar 15, 2002 6.239 6.328 6.201 6.302 1,260,294 -0.06(-0.89%)
Mar 14, 2002 6.326 6.366 6.315 6.358 592,682 +0.04(+0.69%)
Mar 13, 2002 6.256 6.381 6.249 6.315 273,862 +0.04(+0.60%)
Mar 12, 2002 6.258 6.339 6.213 6.277 429,305 +0.02(+0.30%)
Mar 11, 2002 6.211 6.258 6.184 6.258 306,772 +0.01(+0.12%)
Mar 08, 2002 6.313 6.332 6.220 6.251 466,917 -0.05(-0.78%)
Mar 07, 2002 6.258 6.305 6.216 6.300 388,167 -0.09(-1.48%)
Mar 06, 2002 6.324 6.426 6.324 6.394 203,339 +0.05(+0.71%)
Mar 05, 2002 6.381 6.400 6.343 6.349 216,268 -0.04(-0.65%)
Mar 04, 2002 6.371 6.426 6.334 6.390 270,923 -0.01(-0.15%)
Mar 01, 2002 6.296 6.417 6.296 6.400 236,543 +0.05(+0.83%)
Feb 28, 2002 6.371 6.417 6.315 6.347 855,965 -0.03(-0.53%)
Feb 27, 2002 6.404 6.455 6.324 6.381 1,332,873 +0.00(+0.03%)
Feb 26, 2002 6.398 6.400 6.315 6.379 184,827 -0.09(-1.46%)
Feb 25, 2002 6.513 6.513 6.398 6.474 652,038 -0.05(-0.81%)
Feb 22, 2002 6.438 6.555 6.426 6.527 487,486 +0.10(+1.56%)
Feb 21, 2002 6.411 6.511 6.411 6.426 306,184 +0.01(+0.21%)
Feb 20, 2002 6.326 6.417 6.307 6.413 447,817 +0.10(+1.56%)
Feb 19, 2002 6.300 6.371 6.286 6.315 295,606 -0.10(-1.59%)
Feb 18, 2002 6.381 6.453 6.381 6.417 360,839 +0.00(+0.00%)
Feb 15, 2002 6.381 6.453 6.381 6.417 360,839 +0.05(+0.77%)
Feb 14, 2002 6.343 6.409 6.343 6.368 269,454 -0.06(-0.97%)
Feb 13, 2002 6.474 6.489 6.430 6.430 478,670 +0.10(+1.52%)
Feb 12, 2002 6.360 6.381 6.319 6.334 621,478 +0.05(+0.72%)
Feb 11, 2002 6.277 6.302 6.247 6.288 904,155 +0.12(+1.87%)
Feb 08, 2002 6.164 6.177 6.126 6.173 178,362 +0.01(+0.15%)
Feb 07, 2002 6.182 6.213 6.150 6.164 155,736 -0.01(-0.09%)
Feb 06, 2002 6.186 6.226 6.164 6.169 407,854 +0.00(+0.03%)
Feb 05, 2002 6.277 6.292 6.167 6.167 436,063 -0.09(-1.45%)
Feb 04, 2002 6.230 6.317 6.224 6.258 328,810 +0.02(+0.30%)
Feb 01, 2002 6.254 6.258 6.211 6.239 237,131 +0.05(+0.86%)
Jan 31, 2002 6.097 6.201 6.082 6.186 513,932 +0.10(+1.62%)
Jan 30, 2002 6.003 6.135 6.003 6.088 456,926 +0.13(+2.19%)
Jan 29, 2002 6.031 6.037 5.956 5.957 482,784 -0.13(-2.17%)
Jan 28, 2002 6.022 6.090 6.007 6.090 319,995 -0.01(-0.19%)
Jan 25, 2002 6.095 6.107 6.065 6.101 237,131 -0.10(-1.65%)
Jan 24, 2002 6.222 6.233 6.009 6.203 227,140 -0.02(-0.24%)
Jan 23, 2002 6.251 6.268 6.192 6.218 885,350 -0.01(-0.09%)
Jan 22, 2002 6.203 6.262 6.182 6.224 317,644 +0.07(+1.14%)
Jan 21, 2002 6.126 6.199 6.126 6.154 944,118 +0.00(+0.00%)
Jan 18, 2002 6.126 6.199 6.126 6.154 944,118 +0.00(+0.00%)
Jan 17, 2002 6.128 6.181 6.118 6.154 493,362 +0.05(+0.80%)
Jan 16, 2002 6.135 6.164 6.105 6.105 239,482 -0.02(-0.34%)
Jan 15, 2002 6.107 6.145 6.101 6.126 239,776 +0.06(+0.93%)
Jan 14, 2002 6.058 6.088 6.031 6.069 282,971 -0.00(-0.03%)
Jan 11, 2002 6.048 6.099 6.048 6.071 575,345 -0.01(-0.22%)
Jan 10, 2002 6.048 6.103 6.044 6.084 312,943 -0.21(-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.