Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 29.59 29.31 29.31 29.31 7,429,155 -0.25(-0.84%)
Dec 30, 2009 29.50 29.70 29.43 29.56 4,492,683 -0.00(-0.01%)
Dec 29, 2009 29.58 29.74 29.53 29.56 4,920,499 -0.03(-0.11%)
Dec 28, 2009 29.77 29.77 29.44 29.60 7,226,060 -0.07(-0.24%)
Dec 24, 2009 29.75 29.85 29.58 29.67 2,652,824 -0.10(-0.35%)
Dec 23, 2009 29.72 29.86 29.63 29.77 4,528,629 +0.07(+0.24%)
Dec 22, 2009 29.69 29.87 29.56 29.70 4,407,939 +0.00(+0.01%)
Dec 21, 2009 29.53 29.91 29.52 29.70 6,567,212 +0.22(+0.74%)
Dec 18, 2009 29.61 29.61 28.90 29.48 12,176,920 -0.09(-0.31%)
Dec 17, 2009 30.02 30.05 29.43 29.57 6,115,061 -0.77(-2.53%)
Dec 16, 2009 30.22 30.34 30.09 30.34 6,629,385 +0.19(+0.63%)
Dec 15, 2009 30.11 30.21 29.83 30.15 6,311,609 +0.00(+0.01%)
Dec 14, 2009 30.15 30.19 29.98 30.14 4,875,015 +0.20(+0.68%)
Dec 11, 2009 29.68 30.19 29.58 29.94 5,923,301 +0.39(+1.33%)
Dec 10, 2009 29.59 29.72 29.48 29.55 6,679,465 +0.11(+0.39%)
Dec 09, 2009 29.31 29.69 29.31 29.43 8,615,929 +0.18(+0.61%)
Dec 08, 2009 29.46 29.48 29.18 29.26 8,723,209 -0.35(-1.18%)
Dec 07, 2009 30.04 30.18 29.31 29.61 11,969,100 -0.80(-2.62%)
Dec 04, 2009 30.69 30.94 30.24 30.40 5,879,437 -0.16(-0.51%)
Dec 03, 2009 30.85 30.96 30.50 30.56 6,409,758 -0.24(-0.78%)
Dec 02, 2009 30.64 30.89 30.45 30.80 8,594,809 +0.20(+0.66%)
Dec 01, 2009 30.04 30.68 30.02 30.59 8,604,317 +0.56(+1.85%)
Nov 30, 2009 29.86 30.21 29.66 30.04 8,041,485 +0.20(+0.67%)
Nov 27, 2009 29.74 30.03 29.29 29.84 3,684,587 -0.30(-0.98%)
Nov 25, 2009 30.43 30.50 30.10 30.13 5,374,352 -0.21(-0.71%)
Nov 24, 2009 30.30 30.37 29.97 30.35 6,089,746 +0.17(+0.58%)
Nov 23, 2009 30.19 30.36 30.10 30.17 6,275,775 +0.21(+0.71%)
Nov 20, 2009 30.01 30.33 29.93 29.96 11,478,071 -0.16(-0.53%)
Nov 19, 2009 30.33 30.33 29.82 30.12 15,174,178 -0.52(-1.69%)
Nov 18, 2009 29.48 31.18 29.30 30.64 39,112,984 +1.08(+3.66%)
Nov 17, 2009 29.38 29.57 29.27 29.56 6,022,151 +0.16(+0.53%)
Nov 16, 2009 29.20 29.44 29.13 29.40 5,263,755 +0.32(+1.12%)
Nov 13, 2009 28.97 29.14 28.83 29.07 7,660,024 +0.35(+1.23%)
Nov 12, 2009 29.11 29.24 28.67 28.72 9,035,693 -0.44(-1.49%)
Nov 11, 2009 29.20 29.28 29.00 29.16 6,048,133 +0.09(+0.31%)
Nov 10, 2009 28.96 29.27 28.84 29.07 6,909,669 +0.09(+0.30%)
Nov 09, 2009 28.56 29.01 28.24 28.98 8,827,948 +0.49(+1.70%)
Nov 06, 2009 28.29 28.65 28.22 28.50 6,912,837 +0.15(+0.52%)
Nov 05, 2009 28.04 28.42 27.90 28.35 6,037,479 +0.40(+1.44%)
Nov 04, 2009 27.71 28.19 27.63 27.95 8,012,700 +0.28(+1.01%)
Nov 03, 2009 27.99 28.06 27.57 27.67 9,039,645 -0.41(-1.46%)
Nov 02, 2009 28.15 28.36 27.79 28.08 8,695,663 +0.03(+0.09%)
Oct 30, 2009 28.18 28.58 27.86 28.05 13,863,809 -0.11(-0.39%)
Oct 29, 2009 27.42 28.35 27.14 28.16 11,943,145 +0.45(+1.62%)
Oct 28, 2009 27.80 28.08 27.56 27.71 9,119,270 -0.06(-0.22%)
Oct 27, 2009 27.60 27.95 27.56 27.78 7,487,241 +0.15(+0.56%)
Oct 26, 2009 27.80 28.04 27.54 27.62 7,630,432 -0.11(-0.39%)
Oct 23, 2009 27.90 28.47 27.63 27.73 8,932,488 -0.59(-2.09%)
Oct 22, 2009 27.98 28.40 27.91 28.32 8,368,392 +0.16(+0.58%)
Oct 21, 2009 28.32 28.60 28.12 28.16 6,173,116 -0.19(-0.65%)
Oct 20, 2009 28.42 28.48 28.30 28.34 5,970,150 -0.01(-0.04%)
Oct 19, 2009 28.27 28.43 28.03 28.35 6,278,006 +0.07(+0.26%)
Oct 16, 2009 28.02 28.43 27.95 28.28 6,723,472 +0.17(+0.62%)
Oct 15, 2009 28.02 28.16 27.90 28.10 7,227,137 +0.04(+0.14%)
Oct 14, 2009 28.20 28.20 27.90 28.06 7,698,036 +0.00(+0.00%)
Oct 13, 2009 28.36 28.36 27.93 28.06 6,740,023 -0.34(-1.21%)
Oct 12, 2009 28.36 28.55 28.01 28.41 6,236,289 +0.32(+1.16%)
Oct 09, 2009 28.13 28.13 27.94 28.08 5,511,791 +0.00(+0.00%)
Oct 08, 2009 27.88 28.20 27.76 28.08 6,950,927 +0.34(+1.22%)
Oct 07, 2009 27.71 27.77 27.57 27.74 4,284,052 -0.06(-0.21%)
Oct 06, 2009 27.52 27.87 27.50 27.80 6,153,620 +0.38(+1.38%)
Oct 05, 2009 27.41 27.49 26.99 27.42 8,457,216 +0.01(+0.03%)
Oct 02, 2009 26.95 27.52 26.83 27.42 8,654,596 +0.36(+1.35%)
Oct 01, 2009 27.33 27.33 26.92 27.05 8,582,471 -0.16(-0.60%)
Sep 30, 2009 27.32 27.37 27.09 27.22 8,017,487 -0.10(-0.35%)
Sep 29, 2009 27.29 27.44 27.04 27.31 7,163,476 -0.08(-0.30%)
Sep 28, 2009 27.43 27.50 27.22 27.39 5,095,244 +0.10(+0.37%)
Sep 25, 2009 27.25 27.54 27.19 27.29 6,761,510 +0.04(+0.16%)
Sep 24, 2009 27.27 27.56 27.15 27.25 6,517,174 +0.01(+0.03%)
Sep 23, 2009 26.94 27.63 26.94 27.24 7,609,520 +0.25(+0.93%)
Sep 22, 2009 27.00 27.08 26.85 26.99 8,055,785 -0.01(-0.05%)
Sep 21, 2009 27.12 27.19 26.93 27.01 4,011,679 -0.14(-0.53%)
Sep 18, 2009 27.01 27.34 26.97 27.15 11,307,410 +0.30(+1.12%)
Sep 17, 2009 26.95 27.21 26.81 26.85 5,999,196 +0.18(+0.68%)
Sep 16, 2009 26.62 26.97 26.54 26.67 7,125,204 +0.11(+0.40%)
Sep 15, 2009 26.79 26.79 26.53 26.56 7,237,897 -0.21(-0.80%)
Sep 14, 2009 26.61 26.93 26.54 26.78 9,857,135 -0.06(-0.24%)
Sep 11, 2009 26.49 27.00 26.49 26.84 13,648,670 +0.71(+2.73%)
Sep 10, 2009 25.75 26.13 25.67 26.13 11,433,887 +0.42(+1.65%)
Sep 09, 2009 25.50 25.72 25.20 25.70 7,660,399 +0.20(+0.77%)
Sep 08, 2009 25.49 25.66 25.40 25.51 6,208,023 +0.15(+0.58%)
Sep 04, 2009 25.36 25.39 25.22 25.36 5,556,574 -0.03(-0.13%)
Sep 03, 2009 25.79 25.79 25.14 25.39 9,442,640 -0.30(-1.15%)
Sep 02, 2009 25.58 25.77 25.43 25.69 5,599,684 +0.08(+0.31%)
Sep 01, 2009 25.83 25.96 25.54 25.61 6,754,119 -0.33(-1.27%)
Aug 31, 2009 25.85 26.15 25.82 25.94 5,494,525 -0.02(-0.08%)
Aug 28, 2009 26.11 26.30 25.93 25.96 4,729,557 -0.17(-0.64%)
Aug 27, 2009 26.19 26.22 25.97 26.13 4,982,815 -0.02(-0.10%)
Aug 26, 2009 26.07 26.22 25.94 26.15 5,337,029 +0.07(+0.29%)
Aug 25, 2009 26.03 26.20 25.91 26.08 5,966,052 +0.10(+0.37%)
Aug 24, 2009 26.15 26.22 25.81 25.98 4,844,019 -0.12(-0.46%)
Aug 21, 2009 26.15 26.27 25.93 26.10 8,283,948 +0.14(+0.54%)
Aug 20, 2009 25.67 26.02 25.52 25.96 7,154,967 +0.29(+1.11%)
Aug 19, 2009 25.29 25.74 25.24 25.68 5,416,229 +0.25(+0.98%)
Aug 18, 2009 25.45 25.48 25.23 25.43 4,158,494 +0.04(+0.17%)
Aug 17, 2009 25.29 25.50 25.23 25.38 5,362,639 -0.21(-0.84%)
Aug 14, 2009 25.74 25.82 25.41 25.60 4,557,487 -0.10(-0.39%)
Aug 13, 2009 25.61 25.71 25.33 25.70 4,936,896 +0.07(+0.29%)
Aug 12, 2009 25.55 25.84 25.39 25.62 7,031,360 +0.02(+0.07%)
Aug 11, 2009 25.43 25.75 25.37 25.61 7,266,076 +0.17(+0.66%)
Aug 10, 2009 25.30 25.46 25.16 25.44 7,639,762 +0.10(+0.39%)
Aug 07, 2009 25.57 25.72 25.29 25.34 8,011,531 -0.17(-0.67%)
Aug 06, 2009 25.58 25.59 25.34 25.51 8,016,733 -0.04(-0.14%)
Aug 05, 2009 25.79 25.79 25.40 25.55 7,735,434 -0.20(-0.76%)
Aug 04, 2009 25.72 25.94 25.68 25.74 8,337,883 +0.03(+0.12%)
Aug 03, 2009 25.92 25.92 25.49 25.71 13,214,707 -0.13(-0.52%)
Jul 31, 2009 25.77 26.06 25.38 25.85 13,993,585 +0.22(+0.85%)
Jul 30, 2009 26.47 26.51 25.36 25.63 32,346,988 -1.43(-5.30%)
Jul 29, 2009 26.72 27.12 26.65 27.06 6,848,111 +0.17(+0.64%)
Jul 28, 2009 26.70 26.93 26.70 26.89 5,420,029 +0.17(+0.65%)
Jul 27, 2009 26.76 26.85 26.62 26.72 5,735,879 -0.08(-0.29%)
Jul 24, 2009 26.57 26.84 26.55 26.79 1,278 +0.19(+0.70%)
Jul 23, 2009 26.22 26.85 26.16 26.61 8,209,996 +0.41(+1.55%)
Jul 22, 2009 26.20 26.50 26.12 26.20 8,966,525 -0.13(-0.49%)
Jul 21, 2009 26.37 26.56 26.06 26.33 8,289,114 +0.13(+0.50%)
Jul 20, 2009 26.31 26.35 25.93 26.20 6,868,177 -0.03(-0.12%)
Jul 17, 2009 26.26 26.40 26.13 26.23 6,756,748 -0.01(-0.03%)
Jul 16, 2009 25.96 26.45 25.96 26.24 6,717,948 +0.16(+0.60%)
Jul 15, 2009 26.40 26.40 26.01 26.08 8,750,565 -0.09(-0.33%)
Jul 14, 2009 26.05 26.17 25.93 26.17 5,312,009 +0.18(+0.69%)
Jul 13, 2009 25.68 26.13 25.65 25.99 8,241,516 +0.57(+2.26%)
Jul 10, 2009 25.99 25.99 25.33 25.41 11,799,686 -0.65(-2.50%)
Jul 09, 2009 26.30 26.36 25.99 26.07 5,826,307 -0.10(-0.38%)
Jul 08, 2009 26.02 26.27 25.94 26.17 8,696,201 +0.08(+0.30%)
Jul 07, 2009 26.50 26.50 26.01 26.09 9,980,577 -0.45(-1.69%)
Jul 06, 2009 25.75 26.57 25.54 26.54 14,889,509 +0.82(+3.19%)
Jul 02, 2009 25.58 25.85 25.49 25.72 8,202,734 -0.02(-0.08%)
Jul 01, 2009 25.31 25.82 25.31 25.74 8,166,401 +0.50(+1.98%)
Jun 30, 2009 25.50 25.65 25.01 25.24 10,404,108 -0.36(-1.39%)
Jun 29, 2009 25.61 25.86 25.50 25.60 8,082,064 -0.01(-0.03%)
Jun 26, 2009 25.42 25.76 25.37 25.60 7,761,598 +0.11(+0.45%)
Jun 25, 2009 25.30 25.60 25.15 25.49 9,620,053 +0.45(+1.78%)
Jun 24, 2009 25.24 25.28 24.91 25.04 7,906,790 -0.06(-0.24%)
Jun 23, 2009 25.19 25.26 24.93 25.10 6,060,193 -0.07(-0.27%)
Jun 22, 2009 24.97 25.39 24.96 25.17 6,809,096 -0.01(-0.03%)
Jun 19, 2009 25.47 25.57 25.05 25.18 12,046,984 -0.09(-0.34%)
Jun 18, 2009 24.87 25.36 24.77 25.26 7,166,803 +0.46(+1.86%)
Jun 17, 2009 24.45 24.97 24.44 24.80 7,840,957 +0.33(+1.34%)
Jun 16, 2009 25.08 25.08 24.38 24.48 12,885,087 -0.49(-1.94%)
Jun 15, 2009 25.27 25.27 24.89 24.96 7,926,202 -0.51(-1.99%)
Jun 12, 2009 24.96 25.69 24.90 25.47 8,600,701 +0.40(+1.59%)
Jun 11, 2009 25.10 25.40 25.04 25.07 7,242,863 -0.04(-0.14%)
Jun 10, 2009 25.03 25.26 24.96 25.10 12,182,890 +0.07(+0.27%)
Jun 09, 2009 25.29 25.30 24.96 25.04 8,563,934 -0.25(-1.00%)
Jun 08, 2009 25.08 25.45 24.95 25.29 9,014,498 -0.01(-0.03%)
Jun 05, 2009 25.43 25.58 25.15 25.30 10,741,237 -0.15(-0.59%)
Jun 04, 2009 25.22 25.45 25.03 25.45 14,774,686 +0.17(+0.68%)
Jun 03, 2009 24.91 25.29 24.81 25.27 18,355,710 +0.21(+0.85%)
Jun 02, 2009 24.66 25.16 24.65 25.06 21,737,668 +0.29(+1.18%)
Jun 01, 2009 23.65 24.82 23.65 24.77 20,803,580 +1.24(+5.26%)
May 29, 2009 22.84 23.53 22.81 23.53 13,661,908 +0.71(+3.10%)
May 28, 2009 22.72 22.87 22.44 22.82 10,671,492 +0.17(+0.74%)
May 27, 2009 23.07 23.11 22.58 22.66 9,753,364 -0.45(-1.95%)
May 26, 2009 22.77 23.16 22.68 23.11 10,366,015 +0.23(+1.01%)
May 22, 2009 22.80 23.06 22.69 22.87 8,874,898 +0.07(+0.33%)
May 21, 2009 22.55 22.81 22.39 22.80 9,897,734 +0.00(+0.00%)
May 20, 2009 22.75 22.96 22.57 22.80 13,132,119 -0.11(-0.48%)
May 19, 2009 22.91 23.01 22.80 22.91 9,673,052 -0.10(-0.42%)
May 18, 2009 22.85 23.01 22.68 23.01 8,945,347 +0.35(+1.56%)
May 15, 2009 22.63 22.84 22.55 22.65 8,898,646 +0.02(+0.08%)
May 14, 2009 22.92 22.98 22.53 22.63 11,290,369 -0.25(-1.09%)
May 13, 2009 22.50 22.98 22.30 22.88 17,821,182 +0.24(+1.07%)
May 12, 2009 22.24 22.69 22.12 22.64 12,728,765 +0.45(+2.04%)
May 11, 2009 21.84 22.26 21.77 22.19 10,140,369 +0.13(+0.60%)
May 08, 2009 22.24 22.28 21.80 22.06 9,459,964 -0.02(-0.08%)
May 07, 2009 22.01 22.17 21.84 22.07 13,200,258 +0.19(+0.85%)
May 06, 2009 22.17 22.23 21.71 21.89 12,523,548 -0.07(-0.34%)
May 05, 2009 22.33 22.33 21.77 21.96 11,695,878 -0.25(-1.14%)
May 04, 2009 22.07 22.23 22.01 22.22 11,557,833 +0.31(+1.42%)
May 01, 2009 21.09 22.11 20.99 21.91 19,707,978 +0.86(+4.07%)
Apr 30, 2009 21.56 21.56 20.76 21.05 16,727,358 -0.25(-1.19%)
Apr 29, 2009 21.16 21.43 21.03 21.30 10,440,744 +0.26(+1.24%)
Apr 28, 2009 21.14 21.30 20.92 21.04 6,701,787 -0.14(-0.66%)
Apr 27, 2009 21.08 21.48 20.98 21.18 8,625,949 +0.07(+0.35%)
Apr 24, 2009 21.15 21.25 20.84 21.11 7,559,994 +0.07(+0.32%)
Apr 23, 2009 21.07 21.22 20.83 21.04 9,124,568 -0.09(-0.44%)
Apr 22, 2009 21.43 21.48 21.10 21.13 11,132,486 -0.43(-2.00%)
Apr 21, 2009 21.46 21.88 21.44 21.56 8,217,805 -0.01(-0.07%)
Apr 20, 2009 21.62 21.81 21.49 21.58 8,544,384 -0.12(-0.56%)
Apr 17, 2009 21.21 21.88 21.02 21.70 13,518,698 +0.57(+2.70%)
Apr 16, 2009 20.83 21.24 20.75 21.13 12,539,258 +0.42(+2.05%)
Apr 15, 2009 20.39 20.71 20.39 20.70 10,504,845 +0.26(+1.29%)
Apr 14, 2009 20.85 20.86 20.40 20.44 10,470,698 -0.43(-2.05%)
Apr 13, 2009 21.33 21.33 20.78 20.87 9,958,709 -0.47(-2.19%)
Apr 09, 2009 21.71 21.86 21.00 21.34 11,604,489 -0.29(-1.35%)
Apr 08, 2009 21.55 21.74 21.32 21.63 9,753,109 +0.10(+0.48%)
Apr 07, 2009 21.57 21.69 21.39 21.52 7,258,483 -0.28(-1.28%)
Apr 06, 2009 21.48 21.84 21.41 21.80 7,573,935 +0.24(+1.11%)
Apr 03, 2009 21.92 21.94 21.34 21.56 11,071,449 -0.28(-1.29%)
Apr 02, 2009 21.10 22.07 21.10 21.85 16,007,215 +0.87(+4.13%)
Apr 01, 2009 20.74 21.07 20.34 20.98 15,082,484 -0.06(-0.31%)
Mar 31, 2009 21.07 21.33 20.90 21.04 7,762,559 +0.07(+0.32%)
Mar 30, 2009 21.05 21.09 20.66 20.98 7,937,831 -0.54(-2.49%)
Mar 26, 2009 21.26 21.53 20.99 21.51 11,560,872 +0.38(+1.79%)
Mar 25, 2009 21.05 21.31 20.87 21.13 8,890,272 +0.27(+1.30%)
Mar 24, 2009 20.97 21.25 20.85 20.86 8,531,449 -0.30(-1.42%)
Mar 23, 2009 20.81 21.16 20.77 21.16 8,021,408 +0.69(+3.38%)
Mar 20, 2009 20.47 20.89 20.46 20.47 10,539,485 -0.12(-0.57%)
Mar 19, 2009 20.69 20.78 20.38 20.59 9,324,770 -0.02(-0.07%)
Mar 18, 2009 20.93 20.95 20.48 20.60 10,876,902 -0.42(-1.99%)
Mar 17, 2009 20.43 21.05 20.42 21.02 7,568,929 +0.57(+2.77%)
Mar 16, 2009 20.74 20.88 20.40 20.45 9,667,381 -0.11(-0.52%)
Mar 13, 2009 20.29 20.62 20.07 20.56 0 +0.40(+1.96%)
Mar 12, 2009 20.06 20.20 19.74 20.16 13,219,984 +0.05(+0.23%)
Mar 11, 2009 20.02 20.34 19.93 20.12 7,804,708 +0.19(+0.97%)
Mar 10, 2009 19.91 19.94 19.59 19.92 12,698,365 +0.28(+1.44%)
Mar 09, 2009 19.79 19.91 19.45 19.64 12,072,908 -0.36(-1.78%)
Mar 06, 2009 20.06 20.45 19.55 20.00 0 +0.01(+0.04%)
Mar 05, 2009 20.53 20.69 19.82 19.99 11,067,340 -0.92(-4.39%)
Mar 04, 2009 20.65 21.20 20.38 20.91 10,083,284 +0.16(+0.79%)
Mar 02, 2009 21.23 21.24 20.71 20.74 12,089,828 -0.73(-3.39%)
Feb 27, 2009 21.00 21.76 20.79 21.47 0 +0.30(+1.42%)
Feb 26, 2009 21.09 21.41 20.96 21.17 12,518,733 +0.17(+0.82%)
Feb 25, 2009 21.17 21.29 20.88 21.00 9,121,726 -0.24(-1.11%)
Feb 24, 2009 20.96 21.33 20.81 21.24 9,241,101 +0.40(+1.92%)
Feb 23, 2009 21.23 21.44 20.82 20.84 9,439,602 -0.39(-1.82%)
Feb 20, 2009 21.45 21.67 21.14 21.22 12,942,816 -0.44(-2.04%)
Feb 19, 2009 21.86 22.03 21.57 21.66 6,771,205 -0.06(-0.28%)
Feb 18, 2009 21.95 22.03 21.59 21.72 7,042,223 -0.07(-0.34%)
Feb 17, 2009 22.26 22.29 21.62 21.80 8,773,332 -0.72(-3.22%)
Feb 13, 2009 22.56 22.89 22.43 22.52 7,026,034 -0.06(-0.28%)
Feb 12, 2009 22.37 22.59 22.01 22.59 6,136,898 +0.15(+0.65%)
Feb 11, 2009 22.48 22.57 22.22 22.44 5,944,958 +0.09(+0.42%)
Feb 10, 2009 22.81 23.07 22.19 22.35 9,574,356 -0.54(-2.35%)
Feb 09, 2009 23.34 23.54 22.70 22.89 10,428,675 -0.54(-2.30%)
Feb 06, 2009 23.04 23.52 22.98 23.43 7,446,527 +0.44(+1.92%)
Feb 05, 2009 22.76 23.11 22.45 22.98 11,469,158 +0.13(+0.56%)
Feb 04, 2009 23.58 23.86 22.74 22.86 12,600,586 -0.61(-2.59%)
Feb 03, 2009 23.06 23.64 22.94 23.46 10,110,493 +0.51(+2.21%)
Feb 02, 2009 23.02 23.26 22.62 22.96 9,190,896 -0.25(-1.08%)
Jan 30, 2009 23.38 23.53 23.08 23.21 0 -0.06(-0.28%)
Jan 29, 2009 23.01 23.90 22.99 23.27 14,440,419 +0.49(+2.15%)
Jan 28, 2009 22.35 22.96 22.19 22.78 11,243,833 +0.58(+2.62%)
Jan 27, 2009 22.11 22.44 22.10 22.20 8,595,008 +0.16(+0.71%)
Jan 26, 2009 22.01 22.23 21.82 22.04 6,886,670 +0.04(+0.16%)
Jan 23, 2009 22.08 22.17 21.62 22.01 10,668,978 -0.32(-1.42%)
Jan 22, 2009 22.32 22.47 21.89 22.32 10,933,116 -0.31(-1.36%)
Jan 21, 2009 22.48 22.68 22.11 22.63 9,594,940 +0.31(+1.39%)
Jan 20, 2009 22.64 22.94 22.30 22.32 11,713,359 -0.35(-1.54%)
Jan 16, 2009 22.73 22.79 22.28 22.67 12,082,519 +0.17(+0.76%)
Jan 15, 2009 22.38 22.57 22.00 22.50 9,255,314 +0.09(+0.38%)
Jan 14, 2009 22.88 22.92 22.19 22.41 9,820,488 -0.58(-2.53%)
Jan 13, 2009 23.42 23.57 22.83 22.99 11,164,895 -0.41(-1.74%)
Jan 12, 2009 23.26 23.50 23.12 23.40 8,778,344 +0.25(+1.06%)
Jan 09, 2009 23.33 23.54 23.10 23.16 9,725,319 -0.23(-0.98%)
Jan 08, 2009 23.47 23.62 23.12 23.38 10,142,958 -0.14(-0.58%)
Jan 07, 2009 23.49 23.71 23.40 23.52 8,855,497 -0.21(-0.87%)
Jan 06, 2009 24.27 24.53 23.66 23.73 12,865,952 -0.55(-2.25%)
Jan 05, 2009 24.65 24.70 24.10 24.27 10,035,106 -0.46(-1.86%)
Jan 02, 2009 24.43 24.87 24.15 24.73 0 +0.28(+1.14%)
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.