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

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 6.692 6.777 6.665 6.745 481,090 +0.05(+0.71%)
Dec 30, 2002 6.588 6.697 6.588 6.697 463,762 +0.21(+3.26%)
Dec 27, 2002 6.542 6.565 6.464 6.486 530,554 -0.07(-1.13%)
Dec 26, 2002 6.530 6.565 6.480 6.560 289,221 +0.03(+0.46%)
Dec 24, 2002 6.524 6.593 6.505 6.530 173,595 -0.02(-0.32%)
Dec 23, 2002 6.498 6.574 6.498 6.551 550,718 -0.02(-0.32%)
Dec 20, 2002 6.480 6.598 6.480 6.572 1,355,056 +0.11(+1.69%)
Dec 19, 2002 6.454 6.516 6.420 6.463 588,209 +0.10(+1.52%)
Dec 18, 2002 6.512 6.512 6.313 6.366 1,579,376 -0.14(-2.17%)
Dec 17, 2002 6.658 6.658 6.457 6.507 976,989 -0.14(-2.10%)
Dec 16, 2002 6.530 6.648 6.530 6.646 1,275,977 +0.20(+3.18%)
Dec 13, 2002 6.463 6.479 6.420 6.442 991,796 -0.03(-0.52%)
Dec 12, 2002 6.512 6.535 6.459 6.475 714,862 +0.03(+0.41%)
Dec 11, 2002 6.412 6.472 6.412 6.449 530,239 +0.08(+1.25%)
Dec 10, 2002 6.322 6.382 6.292 6.369 341,520 +0.04(+0.61%)
Dec 09, 2002 6.433 6.433 6.327 6.330 480,775 -0.11(-1.78%)
Dec 06, 2002 6.419 6.472 6.380 6.445 248,264 +0.04(+0.61%)
Dec 05, 2002 6.459 6.461 6.380 6.406 597,031 -0.03(-0.41%)
Dec 04, 2002 6.355 6.464 6.348 6.433 1,121,599 +0.16(+2.62%)
Dec 03, 2002 6.244 6.295 6.225 6.269 828,597 +0.04(+0.65%)
Dec 02, 2002 6.269 6.269 6.179 6.228 388,149 -0.03(-0.54%)
Nov 29, 2002 6.286 6.304 6.260 6.262 315,686 -0.10(-1.50%)
Nov 27, 2002 6.378 6.392 6.316 6.357 664,768 -0.05(-0.74%)
Nov 26, 2002 6.436 6.452 6.345 6.405 618,770 -0.11(-1.62%)
Nov 25, 2002 6.514 6.544 6.463 6.510 878,691 -0.24(-3.60%)
Nov 22, 2002 6.722 6.791 6.722 6.754 410,518 +0.07(+1.06%)
Nov 21, 2002 6.665 6.703 6.630 6.683 887,513 +0.04(+0.56%)
Nov 20, 2002 6.604 6.664 6.570 6.646 483,611 -0.04(-0.63%)
Nov 19, 2002 6.718 6.755 6.671 6.688 466,598 -0.01(-0.08%)
Nov 18, 2002 6.731 6.791 6.681 6.694 617,195 -0.14(-2.11%)
Nov 15, 2002 6.771 6.842 6.727 6.838 367,985 +0.05(+0.73%)
Nov 14, 2002 6.768 6.821 6.736 6.789 205,416 +0.03(+0.44%)
Nov 13, 2002 6.710 6.828 6.706 6.759 690,603 -0.08(-1.21%)
Nov 12, 2002 6.904 6.918 6.842 6.842 919,648 -0.07(-1.07%)
Nov 11, 2002 6.981 6.981 6.909 6.916 394,450 +0.03(+0.49%)
Nov 08, 2002 6.879 6.949 6.859 6.882 807,173 -0.02(-0.23%)
Nov 07, 2002 6.898 6.955 6.881 6.898 314,741 +0.02(+0.26%)
Nov 06, 2002 6.863 6.891 6.821 6.881 810,954 -0.05(-0.71%)
Nov 05, 2002 6.888 6.976 6.888 6.930 301,823 +0.07(+1.08%)
Nov 04, 2002 6.928 6.942 6.852 6.856 439,818 -0.10(-1.42%)
Nov 01, 2002 6.983 6.990 6.912 6.955 543,471 +0.07(+0.95%)
Oct 31, 2002 6.896 6.956 6.870 6.889 854,117 +0.17(+2.55%)
Oct 30, 2002 6.630 6.747 6.607 6.718 811,899 +0.28(+4.38%)
Oct 29, 2002 6.500 6.501 6.338 6.436 1,052,602 +0.03(+0.50%)
Oct 28, 2002 6.551 6.551 6.405 6.405 875,226 -0.12(-1.78%)
Oct 25, 2002 6.419 6.526 6.419 6.521 453,050 +0.02(+0.30%)
Oct 24, 2002 6.613 6.613 6.486 6.501 544,417 -0.06(-0.89%)
Oct 23, 2002 6.547 6.568 6.449 6.560 616,249 -0.07(-1.01%)
Oct 22, 2002 6.727 6.727 6.588 6.627 499,679 -0.03(-0.50%)
Oct 21, 2002 6.454 6.671 6.445 6.660 723,368 +0.15(+2.36%)
Oct 18, 2002 6.436 6.526 6.383 6.507 546,622 -0.04(-0.67%)
Oct 17, 2002 6.632 6.665 6.480 6.551 790,475 -0.05(-0.72%)
Oct 16, 2002 6.653 6.697 6.533 6.598 518,897 -0.06(-0.87%)
Oct 15, 2002 6.623 6.676 6.604 6.657 844,350 +0.14(+2.16%)
Oct 14, 2002 6.454 6.524 6.454 6.516 415,874 +0.03(+0.49%)
Oct 11, 2002 6.436 6.526 6.387 6.484 667,288 +0.09(+1.38%)
Oct 10, 2002 6.313 6.440 6.297 6.396 1,638,292 +0.05(+0.75%)
Oct 09, 2002 6.419 6.419 6.313 6.348 525,198 -0.19(-2.86%)
Oct 08, 2002 6.651 6.651 6.480 6.535 566,470 -0.03(-0.46%)
Oct 07, 2002 6.560 6.651 6.537 6.565 519,842 -0.01(-0.19%)
Oct 04, 2002 6.701 6.701 6.570 6.577 433,517 -0.07(-1.01%)
Oct 03, 2002 6.657 6.717 6.613 6.644 519,842 +0.11(+1.76%)
Oct 02, 2002 6.586 6.692 6.526 6.530 555,444 -0.13(-1.91%)
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.