Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.614 6.738 6.562 6.667 1,661,976 +0.51(+8.24%)
Jul 30, 2002 6.255 6.255 6.137 6.160 502,234 -0.04(-0.62%)
Jul 29, 2002 6.146 6.217 6.120 6.198 493,203 +0.24(+4.03%)
Jul 26, 2002 5.988 6.036 5.883 5.958 722,763 -0.06(-0.98%)
Jul 25, 2002 5.950 6.131 5.883 6.017 1,362,500 +0.16(+2.70%)
Jul 24, 2002 5.607 5.862 5.496 5.858 1,168,481 +0.16(+2.88%)
Jul 23, 2002 5.834 5.876 5.664 5.694 712,567 -0.20(-3.37%)
Jul 22, 2002 6.064 6.080 5.769 5.893 1,418,433 -0.45(-7.07%)
Jul 19, 2002 6.352 6.398 6.036 6.341 2,276,077 -0.12(-1.92%)
Jul 17, 2002 6.484 6.579 6.432 6.465 1,232,280 -0.13(-2.02%)
Jul 12, 2002 6.654 6.656 6.560 6.598 579,434 -0.11(-1.59%)
Jul 11, 2002 6.751 6.800 6.636 6.705 1,012,625 +0.01(+0.17%)
Jul 10, 2002 6.799 6.875 6.656 6.694 1,137,019 -0.26(-3.73%)
Jul 09, 2002 7.050 7.075 6.942 6.953 337,056 -0.08(-1.09%)
Jul 08, 2002 7.022 7.029 7.022 7.029 228,685 +0.01(+0.11%)
Jul 05, 2002 6.881 7.022 6.881 7.022 212,663 +0.10(+1.46%)
Jul 04, 2002 6.932 7.014 6.860 6.921 519,422 +0.00(+0.00%)
Jul 03, 2002 6.932 7.014 6.860 6.921 519,422 -0.04(-0.52%)
Jul 02, 2002 7.008 7.064 6.869 6.957 378,423 -0.07(-1.00%)
Jul 01, 2002 7.037 7.140 7.027 7.027 330,938 +0.06(+0.90%)
Jun 28, 2002 6.955 7.058 6.955 6.964 503,399 +0.08(+1.22%)
Jun 27, 2002 6.808 6.928 6.696 6.881 405,807 +0.11(+1.63%)
Jun 26, 2002 6.743 6.778 6.696 6.770 524,083 +0.08(+1.14%)
Jun 25, 2002 6.690 6.783 6.659 6.694 697,127 -0.03(-0.40%)
Jun 21, 2002 6.751 6.779 6.711 6.720 296,563 -0.07(-1.01%)
Jun 20, 2002 6.741 6.825 6.724 6.789 566,616 +0.05(+0.76%)
Jun 19, 2002 6.812 6.812 6.701 6.738 587,299 -0.11(-1.59%)
Jun 18, 2002 6.875 6.875 6.797 6.846 265,683 -0.04(-0.55%)
Jun 17, 2002 6.753 6.892 6.751 6.884 292,193 +0.14(+2.15%)
Jun 14, 2002 6.732 6.779 6.631 6.739 744,029 -0.27(-3.84%)
Jun 12, 2002 7.024 7.075 6.934 7.008 525,540 -0.04(-0.51%)
Jun 11, 2002 7.033 7.102 7.029 7.045 325,695 +0.02(+0.27%)
Jun 10, 2002 7.054 7.073 7.024 7.026 258,691 +0.02(+0.24%)
Jun 07, 2002 7.008 7.037 6.951 7.008 309,963 -0.05(-0.76%)
Jun 06, 2002 7.037 7.094 7.037 7.062 318,703 -0.01(-0.19%)
Jun 05, 2002 6.999 7.098 6.989 7.075 407,264 +0.00(+0.00%)
May 31, 2002 7.096 7.123 7.056 7.075 281,123 +0.10(+1.37%)
May 28, 2002 7.016 7.018 6.961 6.980 214,993 -0.01(-0.14%)
May 27, 2002 7.039 7.058 6.980 6.989 600,700 +0.00(+0.00%)
May 24, 2002 7.039 7.058 6.980 6.989 600,700 +0.00(+0.05%)
May 23, 2002 6.970 7.008 6.923 6.985 259,274 -0.03(-0.49%)
May 22, 2002 6.930 7.029 6.930 7.020 355,700 +0.13(+1.94%)
May 21, 2002 6.892 6.932 6.856 6.886 1,556,227 -0.09(-1.28%)
May 20, 2002 7.006 7.006 6.955 6.976 230,724 -0.08(-1.14%)
May 17, 2002 7.058 7.058 6.995 7.056 1,078,172 -0.03(-0.46%)
May 16, 2002 7.085 7.113 7.010 7.088 548,262 +0.01(+0.16%)
May 15, 2002 7.066 7.130 7.048 7.077 906,585 -0.09(-1.28%)
May 14, 2002 7.075 7.209 7.056 7.169 1,043,214 -0.21(-2.87%)
May 13, 2002 7.256 7.424 7.256 7.380 388,037 +0.25(+3.48%)
May 10, 2002 7.174 7.193 7.106 7.132 383,667 +0.08(+1.08%)
May 09, 2002 7.071 7.079 7.031 7.056 5,651,594 -0.04(-0.54%)
May 08, 2002 7.079 7.113 7.027 7.094 445,718 -0.03(-0.43%)
May 07, 2002 7.180 7.180 7.094 7.125 621,092 +0.03(+0.46%)
May 06, 2002 7.111 7.125 7.060 7.092 211,497 -0.04(-0.53%)
May 03, 2002 7.113 7.148 7.075 7.130 315,790 +0.02(+0.24%)
May 02, 2002 7.058 7.138 7.041 7.113 306,467 -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.