Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

52.49 USD +0.39 (+0.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 21.73 21.92 21.64 21.71 271,100 +0.54(+2.55%)
Oct 30, 2002 20.89 21.26 20.82 21.17 257,700 +0.89(+4.38%)
Oct 29, 2002 20.48 20.48 19.97 20.28 334,100 +0.10(+0.50%)
Oct 28, 2002 20.64 20.64 20.18 20.18 277,800 -0.37(-1.78%)
Oct 25, 2002 20.22 20.56 20.22 20.54 143,800 +0.06(+0.30%)
Oct 24, 2002 20.83 20.83 20.43 20.48 172,800 -0.18(-0.89%)
Oct 23, 2002 20.63 20.69 20.32 20.67 195,600 -0.21(-1.01%)
Oct 22, 2002 21.19 21.19 20.76 20.88 158,600 -0.11(-0.50%)
Oct 21, 2002 20.33 21.02 20.31 20.98 229,600 +0.48(+2.36%)
Oct 18, 2002 20.28 20.56 20.11 20.50 173,500 -0.14(-0.67%)
Oct 17, 2002 20.89 21.00 20.42 20.64 250,900 -0.15(-0.72%)
Oct 16, 2002 20.96 21.10 20.58 20.79 164,700 -0.18(-0.87%)
Oct 15, 2002 20.87 21.03 20.81 20.97 268,000 +0.44(+2.16%)
Oct 14, 2002 20.33 20.56 20.33 20.53 132,000 +0.10(+0.49%)
Oct 11, 2002 20.28 20.56 20.12 20.43 211,800 +0.28(+1.38%)
Oct 10, 2002 19.89 20.29 19.84 20.15 520,000 +0.15(+0.75%)
Oct 09, 2002 20.22 20.22 19.89 20.00 166,700 -0.59(-2.86%)
Oct 08, 2002 20.96 20.96 20.42 20.59 179,800 -0.09(-0.46%)
Oct 07, 2002 20.67 20.96 20.59 20.68 165,000 -0.04(-0.19%)
Oct 04, 2002 21.11 21.11 20.70 20.72 137,600 -0.21(-1.01%)
Oct 03, 2002 20.97 21.16 20.83 20.93 165,000 +0.36(+1.76%)
Oct 02, 2002 20.75 21.08 20.56 20.57 176,300 -0.40(-1.91%)
Oct 01, 2002 20.50 21.04 20.35 20.97 200,100 +0.72(+3.57%)
Sep 30, 2002 19.97 20.39 19.74 20.25 155,700 +0.17(+0.83%)
Sep 27, 2002 20.39 20.42 19.99 20.08 132,100 -0.44(-2.17%)
Sep 26, 2002 20.42 20.55 20.34 20.53 205,800 +0.11(+0.54%)
Sep 25, 2002 20.33 20.47 20.08 20.42 131,700 +0.36(+1.80%)
Sep 24, 2002 20.22 20.27 20.03 20.06 215,100 -0.30(-1.47%)
Sep 23, 2002 20.07 20.44 19.98 20.36 241,700 +0.91(+4.69%)
Sep 20, 2002 19.72 19.72 19.37 19.44 166,200 -0.20(-1.02%)
Sep 19, 2002 19.61 19.89 19.58 19.64 109,500 -0.24(-1.23%)
Sep 18, 2002 19.93 20.02 19.64 19.89 120,300 -0.03(-0.17%)
Sep 17, 2002 20.11 20.18 19.83 19.92 208,900 -0.17(-0.83%)
Sep 16, 2002 19.99 20.15 19.91 20.09 98,100 +0.03(+0.17%)
Sep 13, 2002 20.07 20.31 19.99 20.06 300,000 +0.03(+0.14%)
Sep 12, 2002 20.48 20.51 20.03 20.03 136,100 -0.32(-1.56%)
Sep 11, 2002 20.56 20.56 20.34 20.34 51,600 +0.12(+0.60%)
Sep 10, 2002 20.47 20.48 20.14 20.22 155,300 -0.13(-0.63%)
Sep 09, 2002 20.32 20.32 20.17 20.35 199,100 +0.07(+0.36%)
Sep 06, 2002 20.47 20.47 20.19 20.28 160,700 +0.06(+0.27%)
Sep 05, 2002 19.92 20.32 19.88 20.22 2,150,000 +0.33(+1.65%)
Sep 04, 2002 19.61 19.96 19.61 19.89 307,800 +0.33(+1.70%)
Sep 03, 2002 19.94 19.94 19.53 19.56 101,400 -0.69(-3.43%)
Aug 30, 2002 20.14 20.38 20.07 20.26 90,900 +0.39(+1.99%)
Aug 29, 2002 19.83 19.96 19.78 19.86 108,400 -0.15(-0.75%)
Aug 28, 2002 20.31 20.31 19.87 20.01 103,300 -0.36(-1.75%)
Aug 27, 2002 20.41 20.56 20.26 20.37 127,300 +0.33(+1.66%)
Aug 26, 2002 20.17 20.28 19.80 20.03 199,400 -0.14(-0.72%)
Aug 23, 2002 20.47 20.47 20.09 20.18 147,000 -0.32(-1.57%)
Aug 22, 2002 20.44 20.62 20.33 20.50 104,600 +0.07(+0.33%)
Aug 21, 2002 20.77 20.78 20.26 20.43 182,300 +0.16(+0.77%)
Aug 20, 2002 20.53 20.56 20.26 20.28 157,700 -0.22(-1.08%)
Aug 16, 2002 20.56 20.77 20.47 20.50 143,000 -0.19(-0.91%)
Aug 15, 2002 20.86 20.88 20.54 20.69 91,800 +0.04(+0.22%)
Aug 14, 2002 20.92 20.92 20.31 20.64 173,200 +0.26(+1.28%)
Aug 13, 2002 20.27 20.65 20.19 20.38 107,000 -0.17(-0.81%)
Aug 12, 2002 20.59 20.67 20.29 20.55 120,500 +0.72(+3.61%)
Aug 07, 2002 20.02 20.05 19.39 19.83 339,600 -0.19(-0.97%)
Aug 06, 2002 20.04 20.41 20.01 20.03 254,000 +0.41(+2.07%)
Aug 05, 2002 20.08 20.27 19.61 19.62 196,400 -0.44(-2.19%)
Aug 02, 2002 19.98 20.29 19.86 20.06 388,500 +0.98(+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.