Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.898 6.958 6.872 6.891 853,921 +0.17(+2.55%)
Oct 30, 2002 6.632 6.748 6.609 6.720 811,713 +0.28(+4.38%)
Oct 29, 2002 6.501 6.503 6.339 6.438 1,052,361 +0.03(+0.50%)
Oct 28, 2002 6.552 6.552 6.406 6.406 875,025 -0.12(-1.78%)
Oct 25, 2002 6.420 6.528 6.420 6.522 452,946 +0.02(+0.30%)
Oct 24, 2002 6.614 6.614 6.487 6.503 544,292 -0.06(-0.89%)
Oct 23, 2002 6.549 6.570 6.450 6.561 616,108 -0.07(-1.01%)
Oct 22, 2002 6.729 6.729 6.589 6.628 499,564 -0.03(-0.50%)
Oct 21, 2002 6.455 6.672 6.447 6.662 723,203 +0.15(+2.36%)
Oct 18, 2002 6.438 6.528 6.385 6.508 546,497 -0.04(-0.67%)
Oct 17, 2002 6.633 6.667 6.482 6.552 790,294 -0.05(-0.72%)
Oct 16, 2002 6.655 6.699 6.535 6.600 518,778 -0.06(-0.87%)
Oct 15, 2002 6.625 6.678 6.605 6.658 844,156 +0.14(+2.16%)
Oct 14, 2002 6.455 6.526 6.455 6.517 415,778 +0.03(+0.49%)
Oct 11, 2002 6.438 6.528 6.388 6.485 667,136 +0.09(+1.38%)
Oct 10, 2002 6.314 6.441 6.298 6.397 1,637,916 +0.05(+0.75%)
Oct 09, 2002 6.420 6.420 6.314 6.350 525,078 -0.19(-2.86%)
Oct 08, 2002 6.653 6.653 6.482 6.536 566,341 -0.03(-0.46%)
Oct 07, 2002 6.561 6.653 6.538 6.566 519,723 -0.01(-0.19%)
Oct 04, 2002 6.702 6.702 6.572 6.579 433,417 -0.07(-1.01%)
Oct 03, 2002 6.658 6.718 6.614 6.646 519,723 +0.11(+1.76%)
Oct 02, 2002 6.588 6.693 6.528 6.531 555,316 -0.13(-1.91%)
Oct 01, 2002 6.508 6.679 6.461 6.658 630,282 +0.23(+3.57%)
Sep 30, 2002 6.341 6.473 6.267 6.429 490,429 +0.05(+0.83%)
Sep 27, 2002 6.473 6.482 6.348 6.376 416,093 -0.14(-2.17%)
Sep 26, 2002 6.482 6.524 6.459 6.517 648,236 +0.04(+0.54%)
Sep 25, 2002 6.455 6.498 6.376 6.482 414,833 +0.11(+1.80%)
Sep 24, 2002 6.418 6.434 6.360 6.367 677,530 -0.10(-1.47%)
Sep 23, 2002 6.371 6.491 6.344 6.462 761,316 +0.29(+4.69%)
Sep 20, 2002 6.261 6.261 6.148 6.173 523,503 -0.06(-1.02%)
Sep 19, 2002 6.226 6.316 6.217 6.237 344,907 -0.08(-1.23%)
Sep 18, 2002 6.328 6.355 6.235 6.314 378,925 -0.01(-0.17%)
Sep 17, 2002 6.385 6.408 6.295 6.325 658,001 -0.05(-0.83%)
Sep 16, 2002 6.346 6.397 6.321 6.378 308,999 +0.01(+0.17%)
Sep 13, 2002 6.371 6.447 6.348 6.367 944,951 +0.01(+0.14%)
Sep 12, 2002 6.503 6.510 6.358 6.358 428,693 -0.10(-1.56%)
Sep 11, 2002 6.526 6.526 6.457 6.459 162,531 +0.04(+0.60%)
Sep 10, 2002 6.499 6.501 6.394 6.420 489,170 -0.04(-0.63%)
Sep 09, 2002 6.452 6.452 6.402 6.461 627,133 +0.02(+0.36%)
Sep 06, 2002 6.499 6.499 6.410 6.438 506,179 +0.02(+0.28%)
Sep 05, 2002 6.323 6.452 6.312 6.420 6,772,154 +0.10(+1.65%)
Sep 04, 2002 6.226 6.337 6.226 6.316 969,520 +0.11(+1.70%)
Sep 03, 2002 6.332 6.332 6.200 6.210 319,393 -0.22(-3.43%)
Aug 30, 2002 6.394 6.469 6.372 6.431 286,320 +0.13(+1.99%)
Aug 29, 2002 6.297 6.337 6.279 6.305 341,442 -0.05(-0.75%)
Aug 28, 2002 6.447 6.448 6.309 6.353 325,378 -0.11(-1.75%)
Aug 27, 2002 6.480 6.526 6.432 6.466 400,974 +0.11(+1.66%)
Aug 26, 2002 6.402 6.438 6.286 6.360 628,077 -0.05(-0.72%)
Aug 23, 2002 6.499 6.499 6.380 6.406 463,026 -0.10(-1.57%)
Aug 22, 2002 6.491 6.545 6.454 6.508 329,473 +0.02(+0.33%)
Aug 21, 2002 6.593 6.596 6.432 6.487 574,215 +0.05(+0.77%)
Aug 20, 2002 6.517 6.528 6.431 6.438 496,729 -0.07(-1.08%)
Aug 16, 2002 6.526 6.593 6.499 6.508 450,427 -0.06(-0.91%)
Aug 15, 2002 6.623 6.630 6.522 6.568 289,155 +0.01(+0.22%)
Aug 14, 2002 6.641 6.641 6.448 6.554 545,552 +0.08(+1.28%)
Aug 13, 2002 6.436 6.556 6.411 6.471 337,032 -0.05(-0.81%)
Aug 12, 2002 6.538 6.561 6.443 6.524 379,555 +0.23(+3.61%)
Aug 07, 2002 6.355 6.365 6.157 6.297 1,069,685 -0.06(-0.97%)
Aug 06, 2002 6.362 6.480 6.353 6.358 800,059 +0.13(+2.07%)
Aug 05, 2002 6.376 6.436 6.224 6.230 618,628 -0.14(-2.19%)
Aug 02, 2002 6.344 6.441 6.305 6.369 1,223,712 +0.31(+5.12%)
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.