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

Unilever Plc ADR (NY: UL )

46.69 +0.22 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2002 7.457 7.522 7.428 7.449 789,947 +0.18(+2.55%)
Oct 30, 2002 7.169 7.295 7.144 7.264 750,901 +0.31(+4.38%)
Oct 29, 2002 7.028 7.030 6.852 6.959 973,520 +0.03(+0.50%)
Oct 28, 2002 7.083 7.083 6.925 6.925 809,470 -0.13(-1.78%)
Oct 25, 2002 6.940 7.056 6.940 7.051 419,013 +0.02(+0.30%)
Oct 24, 2002 7.150 7.150 7.012 7.030 503,515 -0.06(-0.89%)
Oct 23, 2002 7.079 7.102 6.972 7.093 569,951 -0.07(-1.01%)
Oct 22, 2002 7.274 7.274 7.123 7.165 462,138 -0.04(-0.50%)
Oct 21, 2002 6.978 7.213 6.969 7.201 669,022 +0.17(+2.36%)
Oct 18, 2002 6.959 7.056 6.902 7.035 505,554 -0.05(-0.67%)
Oct 17, 2002 7.171 7.207 7.007 7.083 731,087 -0.05(-0.72%)
Oct 16, 2002 7.194 7.241 7.064 7.134 479,912 -0.06(-0.87%)
Oct 15, 2002 7.161 7.218 7.140 7.197 780,914 +0.15(+2.16%)
Oct 14, 2002 6.978 7.054 6.978 7.045 384,629 +0.03(+0.49%)
Oct 11, 2002 6.959 7.056 6.906 7.011 617,155 +0.10(+1.38%)
Oct 10, 2002 6.826 6.963 6.808 6.915 1,515,207 +0.05(+0.75%)
Oct 09, 2002 6.940 6.940 6.826 6.864 485,740 -0.20(-2.86%)
Oct 08, 2002 7.192 7.192 7.007 7.066 523,912 -0.03(-0.46%)
Oct 07, 2002 7.093 7.192 7.068 7.098 480,786 -0.01(-0.19%)
Oct 04, 2002 7.245 7.245 7.104 7.112 400,947 -0.07(-1.01%)
Oct 03, 2002 7.197 7.262 7.150 7.184 480,786 +0.12(+1.76%)
Oct 02, 2002 7.121 7.236 7.056 7.060 513,713 -0.14(-1.91%)
Oct 01, 2002 7.035 7.220 6.984 7.197 583,063 +0.25(+3.57%)
Sep 30, 2002 6.854 6.997 6.774 6.950 453,688 +0.06(+0.83%)
Sep 27, 2002 6.997 7.007 6.862 6.892 384,920 -0.15(-2.17%)
Sep 26, 2002 7.007 7.053 6.982 7.045 599,672 +0.04(+0.54%)
Sep 25, 2002 6.978 7.024 6.892 7.007 383,755 +0.12(+1.80%)
Sep 24, 2002 6.938 6.955 6.875 6.883 626,771 -0.10(-1.47%)
Sep 23, 2002 6.887 7.016 6.858 6.986 704,280 +0.31(+4.69%)
Sep 20, 2002 6.768 6.768 6.646 6.673 484,283 -0.07(-1.02%)
Sep 19, 2002 6.730 6.828 6.721 6.742 319,067 -0.08(-1.23%)
Sep 18, 2002 6.841 6.869 6.740 6.826 350,537 -0.01(-0.17%)
Sep 17, 2002 6.902 6.927 6.805 6.837 608,705 -0.06(-0.83%)
Sep 16, 2002 6.860 6.915 6.833 6.894 285,849 +0.01(+0.17%)
Sep 13, 2002 6.887 6.969 6.862 6.883 874,158 +0.01(+0.14%)
Sep 12, 2002 7.030 7.037 6.873 6.873 396,576 -0.11(-1.56%)
Sep 11, 2002 7.054 7.054 6.980 6.982 150,355 +0.04(+0.60%)
Sep 10, 2002 7.026 7.028 6.911 6.940 452,522 -0.04(-0.63%)
Sep 09, 2002 6.974 6.974 6.921 6.984 580,149 +0.02(+0.36%)
Sep 06, 2002 7.026 7.026 6.929 6.959 468,257 +0.02(+0.27%)
Sep 05, 2002 6.835 6.974 6.824 6.940 6,264,799 +0.11(+1.65%)
Sep 04, 2002 6.730 6.850 6.730 6.828 896,886 +0.11(+1.70%)
Sep 03, 2002 6.845 6.845 6.702 6.713 295,465 -0.24(-3.43%)
Aug 30, 2002 6.911 6.993 6.889 6.951 264,869 +0.14(+1.99%)
Aug 29, 2002 6.807 6.850 6.787 6.816 315,862 -0.05(-0.75%)
Aug 28, 2002 6.969 6.971 6.820 6.868 301,001 -0.12(-1.75%)
Aug 27, 2002 7.005 7.054 6.953 6.990 370,934 +0.11(+1.66%)
Aug 26, 2002 6.921 6.959 6.795 6.875 581,023 -0.05(-0.72%)
Aug 23, 2002 7.026 7.026 6.896 6.925 428,337 -0.11(-1.57%)
Aug 22, 2002 7.016 7.075 6.976 7.035 304,789 +0.02(+0.33%)
Aug 21, 2002 7.127 7.131 6.953 7.012 531,196 +0.05(+0.77%)
Aug 20, 2002 7.045 7.056 6.951 6.959 459,515 -0.08(-1.08%)
Aug 16, 2002 7.054 7.127 7.026 7.035 416,682 -0.06(-0.91%)
Aug 15, 2002 7.159 7.167 7.051 7.100 267,492 +0.02(+0.22%)
Aug 14, 2002 7.178 7.178 6.971 7.085 504,680 +0.09(+1.28%)
Aug 13, 2002 6.957 7.087 6.930 6.995 311,783 -0.06(-0.81%)
Aug 12, 2002 7.068 7.093 6.965 7.053 351,120 +0.25(+3.61%)
Aug 07, 2002 6.869 6.881 6.656 6.807 989,546 -0.07(-0.97%)
Aug 06, 2002 6.877 7.005 6.868 6.873 740,120 +0.14(+2.07%)
Aug 05, 2002 6.892 6.957 6.728 6.734 572,282 -0.15(-2.19%)
Aug 02, 2002 6.858 6.963 6.816 6.885 1,132,034 +0.34(+5.12%)
Aug 01, 2002 6.791 6.810 6.549 6.549 1,000,911 -0.12(-1.74%)
Jul 31, 2002 6.612 6.736 6.561 6.665 1,662,357 +0.51(+8.24%)
Jul 30, 2002 6.254 6.254 6.135 6.158 502,349 -0.04(-0.62%)
Jul 29, 2002 6.145 6.215 6.118 6.196 493,316 +0.24(+4.03%)
Jul 26, 2002 5.987 6.034 5.882 5.956 722,928 -0.06(-0.98%)
Jul 25, 2002 5.949 6.130 5.882 6.015 1,362,812 +0.16(+2.70%)
Jul 24, 2002 5.605 5.861 5.495 5.857 1,168,749 +0.16(+2.88%)
Jul 23, 2002 5.832 5.874 5.663 5.693 712,730 -0.20(-3.37%)
Jul 22, 2002 6.063 6.078 5.767 5.891 1,418,758 -0.45(-7.07%)
Jul 19, 2002 6.351 6.397 6.034 6.339 2,276,599 -0.12(-1.92%)
Jul 17, 2002 6.482 6.578 6.431 6.463 1,232,562 -0.13(-2.02%)
Jul 12, 2002 6.652 6.654 6.559 6.597 579,566 -0.11(-1.59%)
Jul 11, 2002 6.749 6.799 6.635 6.704 1,012,857 +0.01(+0.17%)
Jul 10, 2002 6.797 6.873 6.654 6.692 1,137,279 -0.26(-3.73%)
Jul 09, 2002 7.049 7.073 6.940 6.951 337,133 -0.08(-1.08%)
Jul 08, 2002 7.020 7.028 7.020 7.028 228,738 +0.01(+0.11%)
Jul 05, 2002 6.879 7.020 6.879 7.020 212,711 +0.10(+1.46%)
Jul 04, 2002 6.930 7.012 6.858 6.919 519,541 +0.00(+0.00%)
Jul 03, 2002 6.930 7.012 6.858 6.919 519,541 -0.04(-0.52%)
Jul 02, 2002 7.007 7.062 6.868 6.955 378,510 -0.07(-1.00%)
Jul 01, 2002 7.035 7.138 7.026 7.026 331,014 +0.06(+0.90%)
Jun 28, 2002 6.953 7.056 6.953 6.963 503,515 +0.08(+1.22%)
Jun 27, 2002 6.807 6.927 6.694 6.879 405,900 +0.11(+1.63%)
Jun 26, 2002 6.742 6.776 6.694 6.768 524,203 +0.08(+1.14%)
Jun 25, 2002 6.688 6.782 6.658 6.692 697,286 -0.03(-0.40%)
Jun 21, 2002 6.749 6.778 6.709 6.719 296,630 -0.07(-1.01%)
Jun 20, 2002 6.740 6.824 6.723 6.787 566,745 +0.05(+0.76%)
Jun 19, 2002 6.810 6.810 6.700 6.736 587,434 -0.11(-1.59%)
Jun 18, 2002 6.873 6.873 6.795 6.845 265,744 -0.04(-0.55%)
Jun 17, 2002 6.751 6.890 6.749 6.883 292,260 +0.14(+2.15%)
Jun 14, 2002 6.730 6.778 6.629 6.738 744,199 -0.27(-3.84%)
Jun 12, 2002 7.022 7.073 6.932 7.007 525,660 -0.04(-0.51%)
Jun 11, 2002 7.032 7.100 7.028 7.043 325,769 +0.02(+0.27%)
Jun 10, 2002 7.053 7.072 7.022 7.024 258,750 +0.02(+0.24%)
Jun 07, 2002 7.007 7.035 6.950 7.007 310,034 -0.05(-0.76%)
Jun 06, 2002 7.035 7.093 7.035 7.060 318,776 -0.01(-0.19%)
Jun 05, 2002 6.997 7.096 6.988 7.073 407,357 +0.00(+0.00%)
May 31, 2002 7.094 7.121 7.054 7.073 281,187 +0.10(+1.37%)
May 28, 2002 7.014 7.016 6.959 6.978 215,042 -0.01(-0.14%)
May 27, 2002 7.037 7.056 6.978 6.988 600,838 +0.00(+0.00%)
May 24, 2002 7.037 7.056 6.978 6.988 600,838 +0.00(+0.05%)
May 23, 2002 6.969 7.007 6.921 6.984 259,333 -0.03(-0.49%)
May 22, 2002 6.929 7.028 6.929 7.018 355,782 +0.13(+1.94%)
May 21, 2002 6.890 6.930 6.854 6.885 1,556,584 -0.09(-1.28%)
May 20, 2002 7.005 7.005 6.953 6.974 230,777 -0.08(-1.14%)
May 17, 2002 7.056 7.056 6.993 7.054 1,078,419 -0.03(-0.46%)
May 16, 2002 7.083 7.112 7.009 7.087 548,388 +0.01(+0.16%)
May 15, 2002 7.064 7.129 7.047 7.075 906,793 -0.09(-1.28%)
May 14, 2002 7.073 7.207 7.054 7.167 1,043,453 -0.21(-2.87%)
May 13, 2002 7.255 7.422 7.255 7.379 388,126 +0.25(+3.48%)
May 10, 2002 7.173 7.192 7.104 7.131 383,755 +0.08(+1.08%)
May 09, 2002 7.070 7.077 7.030 7.054 5,652,889 -0.04(-0.54%)
May 08, 2002 7.077 7.112 7.026 7.093 445,820 -0.03(-0.43%)
May 07, 2002 7.178 7.178 7.093 7.123 621,235 +0.03(+0.46%)
May 06, 2002 7.110 7.123 7.058 7.091 211,546 -0.04(-0.53%)
May 03, 2002 7.112 7.146 7.073 7.129 315,862 +0.02(+0.24%)
May 02, 2002 7.056 7.136 7.039 7.112 306,538 -0.01(-0.13%)
May 01, 2002 7.112 7.173 7.064 7.121 667,856 +0.15(+2.19%)
Apr 30, 2002 6.936 7.009 6.932 6.969 566,745 +0.23(+3.48%)
Apr 29, 2002 6.730 6.759 6.683 6.734 680,095 +0.11(+1.64%)
Apr 26, 2002 6.635 6.656 6.585 6.625 1,087,161 +0.18(+2.84%)
Apr 25, 2002 6.482 6.482 6.431 6.442 374,139 +0.03(+0.54%)
Apr 24, 2002 6.458 6.481 6.408 6.408 357,530 -0.12(-1.87%)
Apr 23, 2002 6.570 6.587 6.530 6.530 486,906 +0.05(+0.79%)
Apr 22, 2002 6.490 6.540 6.469 6.479 358,987 +0.06(+1.01%)
Apr 19, 2002 6.425 6.461 6.406 6.414 192,606 +0.07(+1.14%)
Apr 18, 2002 6.399 6.406 6.322 6.341 242,724 +0.02(+0.33%)
Apr 17, 2002 6.378 6.381 6.301 6.320 296,339 -0.06(-0.96%)
Apr 16, 2002 6.326 6.381 6.326 6.381 283,518 +0.12(+1.92%)
Apr 15, 2002 6.345 6.359 6.259 6.261 301,584 -0.05(-0.79%)
Apr 12, 2002 6.322 6.345 6.301 6.311 173,374 +0.09(+1.41%)
Apr 11, 2002 6.292 6.326 6.215 6.223 408,523 -0.05(-0.82%)
Apr 10, 2002 6.195 6.297 6.195 6.275 275,359 +0.10(+1.57%)
Apr 09, 2002 6.143 6.177 6.132 6.177 319,941 +0.04(+0.65%)
Apr 08, 2002 6.061 6.139 6.061 6.137 271,571 -0.01(-0.19%)
Apr 05, 2002 6.151 6.177 6.130 6.149 268,075 +0.03(+0.47%)
Apr 04, 2002 6.093 6.149 6.072 6.120 564,997 +0.05(+0.82%)
Apr 03, 2002 6.118 6.143 6.071 6.071 257,002 -0.09(-1.45%)
Apr 02, 2002 6.130 6.200 6.063 6.160 463,012 -0.01(-0.22%)
Apr 01, 2002 6.082 6.195 6.076 6.174 266,909 +0.13(+2.15%)
Mar 29, 2002 6.132 6.168 6.044 6.044 382,881 +0.00(+0.00%)
Mar 28, 2002 6.132 6.168 6.044 6.044 382,881 -0.08(-1.28%)
Mar 27, 2002 6.086 6.139 6.072 6.122 339,756 -0.04(-0.59%)
Mar 26, 2002 6.149 6.183 6.109 6.158 1,112,803 -0.12(-1.97%)
Mar 25, 2002 6.330 6.330 6.275 6.282 32,635,234 -0.08(-1.32%)
Mar 22, 2002 6.351 6.378 6.307 6.366 385,795 -0.01(-0.18%)
Mar 21, 2002 6.395 6.399 6.341 6.378 237,771 -0.02(-0.30%)
Mar 20, 2002 6.425 6.456 6.381 6.397 213,877 -0.01(-0.12%)
Mar 19, 2002 6.454 6.473 6.349 6.404 682,426 +0.07(+1.14%)
Mar 18, 2002 6.317 6.338 6.284 6.332 339,173 -0.02(-0.36%)
Mar 15, 2002 6.292 6.381 6.254 6.355 1,249,754 -0.06(-0.89%)
Mar 14, 2002 6.379 6.420 6.368 6.412 587,725 +0.04(+0.69%)
Mar 13, 2002 6.309 6.435 6.301 6.368 271,571 +0.04(+0.60%)
Mar 12, 2002 6.311 6.393 6.265 6.330 425,714 +0.02(+0.30%)
Mar 11, 2002 6.263 6.311 6.236 6.311 304,207 +0.01(+0.12%)
Mar 08, 2002 6.366 6.385 6.273 6.303 463,012 -0.05(-0.78%)
Mar 07, 2002 6.311 6.359 6.269 6.353 384,920 -0.10(-1.48%)
Mar 06, 2002 6.378 6.481 6.378 6.448 201,639 +0.05(+0.71%)
Mar 05, 2002 6.435 6.454 6.397 6.402 214,460 -0.04(-0.65%)
Mar 04, 2002 6.425 6.481 6.387 6.444 268,657 -0.01(-0.15%)
Mar 01, 2002 6.349 6.471 6.349 6.454 234,565 +0.05(+0.83%)
Feb 28, 2002 6.425 6.471 6.368 6.400 848,807 -0.03(-0.53%)
Feb 27, 2002 6.458 6.509 6.378 6.435 1,321,727 +0.00(+0.03%)
Feb 26, 2002 6.452 6.454 6.368 6.433 183,281 -0.10(-1.46%)
Feb 25, 2002 6.568 6.568 6.452 6.528 646,585 -0.05(-0.81%)
Feb 22, 2002 6.492 6.610 6.481 6.582 483,409 +0.10(+1.56%)
Feb 21, 2002 6.465 6.566 6.465 6.481 303,624 +0.01(+0.21%)
Feb 20, 2002 6.379 6.471 6.360 6.467 444,072 +0.10(+1.56%)
Feb 19, 2002 6.353 6.425 6.339 6.368 293,134 -0.10(-1.59%)
Feb 18, 2002 6.435 6.507 6.435 6.471 357,822 +0.00(+0.00%)
Feb 15, 2002 6.435 6.507 6.435 6.471 357,822 +0.05(+0.77%)
Feb 14, 2002 6.397 6.463 6.397 6.421 267,200 -0.06(-0.97%)
Feb 13, 2002 6.528 6.543 6.484 6.484 474,667 +0.10(+1.52%)
Feb 12, 2002 6.414 6.435 6.372 6.387 616,281 +0.05(+0.72%)
Feb 11, 2002 6.330 6.355 6.299 6.341 896,594 +0.12(+1.87%)
Feb 08, 2002 6.215 6.229 6.177 6.225 176,871 +0.01(+0.15%)
Feb 07, 2002 6.235 6.265 6.202 6.215 154,434 -0.01(-0.09%)
Feb 06, 2002 6.238 6.278 6.215 6.221 404,443 +0.00(+0.03%)
Feb 05, 2002 6.330 6.345 6.219 6.219 432,416 -0.09(-1.45%)
Feb 04, 2002 6.282 6.370 6.277 6.311 326,060 +0.02(+0.30%)
Feb 01, 2002 6.307 6.311 6.263 6.292 235,148 +0.05(+0.86%)
Jan 31, 2002 6.149 6.254 6.134 6.238 509,634 +0.10(+1.62%)
Jan 30, 2002 6.053 6.187 6.053 6.139 453,105 +0.13(+2.19%)
Jan 29, 2002 6.082 6.088 6.006 6.008 478,747 -0.13(-2.17%)
Jan 28, 2002 6.072 6.141 6.057 6.141 317,319 -0.01(-0.19%)
Jan 25, 2002 6.147 6.158 6.116 6.153 235,148 -0.10(-1.65%)
Jan 24, 2002 6.275 6.286 6.059 6.256 225,241 -0.02(-0.24%)
Jan 23, 2002 6.303 6.320 6.244 6.271 877,946 -0.01(-0.09%)
Jan 22, 2002 6.256 6.315 6.235 6.277 314,988 +0.07(+1.14%)
Jan 21, 2002 6.177 6.252 6.177 6.206 936,223 +0.00(+0.00%)
Jan 18, 2002 6.177 6.252 6.177 6.206 936,223 +0.00(+0.00%)
Jan 17, 2002 6.179 6.233 6.170 6.206 489,237 +0.05(+0.81%)
Jan 16, 2002 6.187 6.215 6.156 6.156 237,479 -0.02(-0.34%)
Jan 15, 2002 6.158 6.196 6.153 6.177 237,771 +0.06(+0.93%)
Jan 14, 2002 6.109 6.139 6.082 6.120 280,604 -0.00(-0.03%)
Jan 11, 2002 6.099 6.151 6.099 6.122 570,533 -0.01(-0.22%)
Jan 10, 2002 6.099 6.154 6.095 6.135 310,326 -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.