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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 6.799 6.818 6.770 6.772 291,901 -0.10(-1.50%)
Nov 27, 2002 6.898 6.913 6.831 6.875 614,683 -0.05(-0.74%)
Nov 26, 2002 6.961 6.978 6.862 6.926 572,151 -0.11(-1.62%)
Nov 25, 2002 7.045 7.077 6.989 7.041 812,489 -0.26(-3.60%)
Nov 22, 2002 7.270 7.344 7.270 7.304 379,589 +0.08(+1.06%)
Nov 21, 2002 7.209 7.249 7.170 7.228 820,646 +0.04(+0.56%)
Nov 20, 2002 7.142 7.207 7.106 7.188 447,175 -0.05(-0.63%)
Nov 19, 2002 7.266 7.306 7.214 7.233 431,443 -0.01(-0.08%)
Nov 18, 2002 7.279 7.344 7.226 7.239 570,694 -0.16(-2.11%)
Nov 15, 2002 7.323 7.399 7.275 7.395 340,260 +0.05(+0.73%)
Nov 14, 2002 7.319 7.376 7.285 7.342 189,940 +0.03(+0.44%)
Nov 13, 2002 7.256 7.384 7.252 7.310 638,571 -0.09(-1.21%)
Nov 12, 2002 7.466 7.481 7.399 7.399 850,361 -0.08(-1.07%)
Nov 11, 2002 7.550 7.550 7.472 7.479 364,731 +0.04(+0.49%)
Nov 08, 2002 7.439 7.516 7.418 7.443 746,360 -0.02(-0.23%)
Nov 07, 2002 7.460 7.521 7.441 7.460 291,028 +0.02(+0.26%)
Nov 06, 2002 7.422 7.453 7.376 7.441 749,855 -0.05(-0.71%)
Nov 05, 2002 7.449 7.544 7.449 7.495 279,083 +0.08(+1.08%)
Nov 04, 2002 7.493 7.508 7.411 7.415 406,681 -0.11(-1.42%)
Nov 01, 2002 7.552 7.559 7.476 7.521 502,525 +0.07(+0.95%)
Oct 31, 2002 7.458 7.523 7.430 7.451 789,766 +0.18(+2.55%)
Oct 30, 2002 7.170 7.296 7.146 7.266 750,729 +0.31(+4.38%)
Oct 29, 2002 7.029 7.031 6.854 6.961 973,297 +0.03(+0.50%)
Oct 28, 2002 7.085 7.085 6.926 6.926 809,285 -0.13(-1.78%)
Oct 25, 2002 6.942 7.058 6.942 7.052 418,917 +0.02(+0.30%)
Oct 24, 2002 7.151 7.151 7.014 7.031 503,399 -0.06(-0.89%)
Oct 23, 2002 7.081 7.104 6.974 7.094 569,820 -0.07(-1.01%)
Oct 22, 2002 7.275 7.275 7.125 7.167 462,032 -0.04(-0.50%)
Oct 21, 2002 6.980 7.214 6.970 7.203 668,869 +0.17(+2.36%)
Oct 18, 2002 6.961 7.058 6.903 7.037 505,439 -0.05(-0.67%)
Oct 17, 2002 7.172 7.209 7.008 7.085 730,920 -0.05(-0.72%)
Oct 16, 2002 7.195 7.243 7.066 7.136 479,802 -0.06(-0.87%)
Oct 15, 2002 7.163 7.220 7.142 7.199 780,735 +0.15(+2.16%)
Oct 14, 2002 6.980 7.056 6.980 7.046 384,541 +0.03(+0.49%)
Oct 11, 2002 6.961 7.058 6.907 7.012 617,014 +0.10(+1.38%)
Oct 10, 2002 6.827 6.964 6.810 6.917 1,514,860 +0.05(+0.75%)
Oct 09, 2002 6.942 6.942 6.827 6.865 485,629 -0.20(-2.86%)
Oct 08, 2002 7.193 7.193 7.008 7.067 523,792 -0.03(-0.46%)
Oct 07, 2002 7.094 7.193 7.069 7.100 480,676 -0.01(-0.19%)
Oct 04, 2002 7.247 7.247 7.106 7.113 400,855 -0.07(-1.01%)
Oct 03, 2002 7.199 7.264 7.151 7.186 480,676 +0.12(+1.76%)
Oct 02, 2002 7.123 7.237 7.058 7.062 513,595 -0.14(-1.91%)
Oct 01, 2002 7.037 7.222 6.985 7.199 582,929 +0.25(+3.57%)
Sep 30, 2002 6.856 6.999 6.776 6.951 453,584 +0.06(+0.83%)
Sep 27, 2002 6.999 7.008 6.863 6.894 384,832 -0.15(-2.17%)
Sep 26, 2002 7.008 7.054 6.984 7.046 599,535 +0.04(+0.54%)
Sep 25, 2002 6.980 7.026 6.894 7.008 383,667 +0.12(+1.80%)
Sep 24, 2002 6.940 6.957 6.877 6.884 626,627 -0.10(-1.47%)
Sep 23, 2002 6.888 7.018 6.860 6.987 704,118 +0.31(+4.69%)
Sep 20, 2002 6.770 6.770 6.648 6.675 484,172 -0.07(-1.02%)
Sep 19, 2002 6.732 6.829 6.722 6.743 318,994 -0.08(-1.23%)
Sep 18, 2002 6.842 6.871 6.741 6.827 350,457 -0.01(-0.17%)
Sep 17, 2002 6.903 6.928 6.806 6.839 608,566 -0.06(-0.83%)
Sep 16, 2002 6.862 6.917 6.835 6.896 285,784 +0.01(+0.17%)
Sep 13, 2002 6.888 6.970 6.863 6.884 873,957 +0.01(+0.14%)
Sep 12, 2002 7.031 7.039 6.875 6.875 396,485 -0.11(-1.56%)
Sep 11, 2002 7.056 7.056 6.982 6.984 150,320 +0.04(+0.60%)
Sep 10, 2002 7.027 7.029 6.913 6.942 452,418 -0.04(-0.63%)
Sep 09, 2002 6.976 6.976 6.923 6.985 580,016 +0.02(+0.36%)
Sep 06, 2002 7.027 7.027 6.930 6.961 468,150 +0.02(+0.28%)
Sep 05, 2002 6.837 6.976 6.825 6.942 6,263,365 +0.11(+1.65%)
Sep 04, 2002 6.732 6.852 6.732 6.829 896,680 +0.11(+1.70%)
Sep 03, 2002 6.846 6.846 6.703 6.715 295,397 -0.24(-3.43%)
Aug 30, 2002 6.913 6.995 6.890 6.953 264,809 +0.14(+1.99%)
Aug 29, 2002 6.808 6.852 6.789 6.818 315,790 -0.05(-0.75%)
Aug 28, 2002 6.970 6.972 6.821 6.869 300,932 -0.12(-1.75%)
Aug 27, 2002 7.006 7.056 6.955 6.991 370,849 +0.11(+1.66%)
Aug 26, 2002 6.923 6.961 6.797 6.877 580,890 -0.05(-0.72%)
Aug 23, 2002 7.027 7.027 6.898 6.926 428,239 -0.11(-1.57%)
Aug 22, 2002 7.018 7.077 6.978 7.037 304,720 +0.02(+0.33%)
Aug 21, 2002 7.128 7.132 6.955 7.014 531,075 +0.05(+0.77%)
Aug 20, 2002 7.046 7.058 6.953 6.961 459,410 -0.08(-1.08%)
Aug 16, 2002 7.056 7.128 7.027 7.037 416,586 -0.06(-0.91%)
Aug 15, 2002 7.161 7.169 7.052 7.102 267,431 +0.02(+0.22%)
Aug 14, 2002 7.180 7.180 6.972 7.087 504,565 +0.09(+1.28%)
Aug 13, 2002 6.959 7.088 6.932 6.997 311,711 -0.06(-0.81%)
Aug 12, 2002 7.069 7.094 6.966 7.054 351,039 +0.25(+3.61%)
Aug 07, 2002 6.871 6.882 6.657 6.808 989,320 -0.07(-0.97%)
Aug 06, 2002 6.879 7.006 6.869 6.875 739,951 +0.14(+2.07%)
Aug 05, 2002 6.894 6.959 6.730 6.736 572,151 -0.15(-2.19%)
Aug 02, 2002 6.860 6.964 6.818 6.886 1,131,775 +0.34(+5.12%)
Aug 01, 2002 6.793 6.812 6.551 6.551 1,000,681 -0.12(-1.74%)
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%)
May 01, 2002 7.113 7.174 7.066 7.123 667,703 +0.15(+2.19%)
Apr 30, 2002 6.938 7.010 6.934 6.970 566,616 +0.23(+3.48%)
Apr 29, 2002 6.732 6.760 6.684 6.736 679,939 +0.11(+1.64%)
Apr 26, 2002 6.636 6.657 6.587 6.627 1,086,912 +0.18(+2.84%)
Apr 25, 2002 6.484 6.484 6.432 6.444 374,054 +0.03(+0.54%)
Apr 24, 2002 6.459 6.482 6.410 6.410 357,448 -0.12(-1.87%)
Apr 23, 2002 6.572 6.589 6.532 6.532 486,794 +0.05(+0.79%)
Apr 22, 2002 6.492 6.541 6.471 6.480 358,905 +0.06(+1.01%)
Apr 19, 2002 6.427 6.463 6.408 6.415 192,562 +0.07(+1.14%)
Apr 18, 2002 6.400 6.408 6.324 6.343 242,668 +0.02(+0.33%)
Apr 17, 2002 6.379 6.383 6.303 6.322 296,271 -0.06(-0.96%)
Apr 16, 2002 6.328 6.383 6.328 6.383 283,453 +0.12(+1.92%)
Apr 15, 2002 6.347 6.360 6.261 6.263 301,515 -0.05(-0.79%)
Apr 12, 2002 6.324 6.347 6.303 6.312 173,334 +0.09(+1.41%)
Apr 11, 2002 6.293 6.328 6.217 6.225 408,429 -0.05(-0.82%)
Apr 10, 2002 6.196 6.299 6.196 6.276 275,296 +0.10(+1.57%)
Apr 09, 2002 6.144 6.179 6.133 6.179 319,868 +0.04(+0.65%)
Apr 08, 2002 6.062 6.141 6.062 6.139 271,509 -0.01(-0.19%)
Apr 05, 2002 6.152 6.179 6.131 6.150 268,013 +0.03(+0.47%)
Apr 04, 2002 6.095 6.150 6.074 6.122 564,868 +0.05(+0.82%)
Apr 03, 2002 6.120 6.144 6.072 6.072 256,943 -0.09(-1.45%)
Apr 02, 2002 6.131 6.202 6.064 6.162 462,906 -0.01(-0.22%)
Apr 01, 2002 6.083 6.196 6.078 6.175 266,848 +0.13(+2.15%)
Mar 29, 2002 6.133 6.169 6.045 6.045 382,793 +0.00(+0.00%)
Mar 28, 2002 6.133 6.169 6.045 6.045 382,793 -0.08(-1.28%)
Mar 27, 2002 6.087 6.141 6.074 6.123 339,678 -0.04(-0.59%)
Mar 26, 2002 6.150 6.185 6.110 6.160 1,112,548 -0.12(-1.97%)
Mar 25, 2002 6.331 6.331 6.276 6.284 32,627,762 -0.08(-1.32%)
Mar 22, 2002 6.352 6.379 6.308 6.368 385,706 -0.01(-0.18%)
Mar 21, 2002 6.396 6.400 6.343 6.379 237,716 -0.02(-0.30%)
Mar 20, 2002 6.427 6.457 6.383 6.398 213,828 -0.01(-0.12%)
Mar 19, 2002 6.455 6.474 6.350 6.406 682,269 +0.07(+1.14%)
Mar 18, 2002 6.318 6.339 6.286 6.333 339,095 -0.02(-0.36%)
Mar 15, 2002 6.293 6.383 6.255 6.356 1,249,468 -0.06(-0.89%)
Mar 14, 2002 6.381 6.421 6.370 6.413 587,591 +0.04(+0.69%)
Mar 13, 2002 6.310 6.436 6.303 6.370 271,509 +0.04(+0.60%)
Mar 12, 2002 6.312 6.394 6.267 6.331 425,617 +0.02(+0.30%)
Mar 11, 2002 6.265 6.312 6.238 6.312 304,137 +0.01(+0.12%)
Mar 08, 2002 6.368 6.387 6.274 6.305 462,906 -0.05(-0.78%)
Mar 07, 2002 6.312 6.360 6.270 6.354 384,832 -0.10(-1.48%)
Mar 06, 2002 6.379 6.482 6.379 6.450 201,592 +0.05(+0.71%)
Mar 05, 2002 6.436 6.455 6.398 6.404 214,411 -0.04(-0.65%)
Mar 04, 2002 6.427 6.482 6.389 6.446 268,596 -0.01(-0.15%)
Mar 01, 2002 6.350 6.472 6.350 6.455 234,512 +0.05(+0.83%)
Feb 28, 2002 6.427 6.472 6.370 6.402 848,613 -0.03(-0.53%)
Feb 27, 2002 6.459 6.511 6.379 6.436 1,321,424 +0.00(+0.03%)
Feb 26, 2002 6.453 6.455 6.370 6.434 183,239 -0.10(-1.46%)
Feb 25, 2002 6.570 6.570 6.453 6.530 646,437 -0.05(-0.81%)
Feb 22, 2002 6.493 6.612 6.482 6.583 483,298 +0.10(+1.56%)
Feb 21, 2002 6.467 6.568 6.467 6.482 303,554 +0.01(+0.21%)
Feb 20, 2002 6.381 6.472 6.362 6.469 443,970 +0.10(+1.56%)
Feb 19, 2002 6.354 6.427 6.341 6.370 293,067 -0.10(-1.59%)
Feb 18, 2002 6.436 6.509 6.436 6.472 357,740 +0.00(+0.00%)
Feb 15, 2002 6.436 6.509 6.436 6.472 357,740 +0.05(+0.77%)
Feb 14, 2002 6.398 6.465 6.398 6.423 267,139 -0.06(-0.97%)
Feb 13, 2002 6.530 6.545 6.486 6.486 474,559 +0.10(+1.52%)
Feb 12, 2002 6.415 6.436 6.373 6.389 616,140 +0.05(+0.72%)
Feb 11, 2002 6.331 6.356 6.301 6.343 896,389 +0.12(+1.87%)
Feb 08, 2002 6.217 6.230 6.179 6.226 176,830 +0.01(+0.15%)
Feb 07, 2002 6.236 6.267 6.204 6.217 154,399 -0.01(-0.09%)
Feb 06, 2002 6.240 6.280 6.217 6.223 404,351 +0.00(+0.03%)
Feb 05, 2002 6.331 6.347 6.221 6.221 432,317 -0.09(-1.45%)
Feb 04, 2002 6.284 6.371 6.278 6.312 325,986 +0.02(+0.30%)
Feb 01, 2002 6.308 6.312 6.265 6.293 235,094 +0.05(+0.86%)
Jan 31, 2002 6.150 6.255 6.135 6.240 509,517 +0.10(+1.61%)
Jan 30, 2002 6.055 6.188 6.055 6.141 453,001 +0.13(+2.19%)
Jan 29, 2002 6.083 6.089 6.007 6.009 478,637 -0.13(-2.17%)
Jan 28, 2002 6.074 6.143 6.059 6.143 317,246 -0.01(-0.19%)
Jan 25, 2002 6.148 6.160 6.118 6.154 235,094 -0.10(-1.65%)
Jan 24, 2002 6.276 6.287 6.061 6.257 225,189 -0.02(-0.24%)
Jan 23, 2002 6.305 6.322 6.246 6.272 877,745 -0.01(-0.09%)
Jan 22, 2002 6.257 6.316 6.236 6.278 314,916 +0.07(+1.14%)
Jan 21, 2002 6.179 6.253 6.179 6.207 936,008 +0.00(+0.00%)
Jan 18, 2002 6.179 6.253 6.179 6.207 936,008 +0.00(+0.00%)
Jan 17, 2002 6.181 6.234 6.171 6.207 489,125 +0.05(+0.80%)
Jan 16, 2002 6.188 6.217 6.158 6.158 237,425 -0.02(-0.34%)
Jan 15, 2002 6.160 6.198 6.154 6.179 237,716 +0.06(+0.93%)
Jan 14, 2002 6.110 6.141 6.083 6.122 280,540 -0.00(-0.03%)
Jan 11, 2002 6.101 6.152 6.101 6.123 570,403 -0.01(-0.22%)
Jan 10, 2002 6.101 6.156 6.097 6.137 310,255 -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.