Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.77 68.92 68.38 68.84 1,960,100 +0.05(+0.07%)
Dec 30, 2019 68.87 69.10 68.55 68.79 1,810,662 -0.39(-0.56%)
Dec 27, 2019 68.84 69.34 68.83 69.18 2,943,700 +0.60(+0.87%)
Dec 26, 2019 68.80 68.98 68.43 68.58 2,493,597 +0.03(+0.04%)
Dec 24, 2019 68.65 68.73 68.26 68.55 816,600 -0.17(-0.25%)
Dec 23, 2019 69.01 69.06 68.60 68.72 2,775,951 -0.13(-0.19%)
Dec 20, 2019 69.10 69.30 68.76 68.85 6,008,000 +0.51(+0.75%)
Dec 19, 2019 67.27 68.48 67.27 68.34 4,266,396 +0.07(+0.10%)
Dec 18, 2019 68.13 68.43 67.69 68.27 5,846,051 +0.43(+0.63%)
Dec 17, 2019 68.65 68.65 67.81 67.84 4,647,645 -1.03(-1.50%)
Dec 16, 2019 68.84 69.23 68.52 68.87 3,371,164 +0.18(+0.26%)
Dec 13, 2019 67.23 68.87 67.07 68.69 5,179,600 +1.46(+2.17%)
Dec 12, 2019 67.55 67.83 66.94 67.23 3,658,404 -0.23(-0.34%)
Dec 11, 2019 67.92 68.68 67.30 67.46 3,229,328 -0.47(-0.69%)
Dec 10, 2019 68.31 68.67 67.85 67.93 3,820,631 -0.67(-0.98%)
Dec 09, 2019 68.25 68.67 68.01 68.60 3,610,196 +0.36(+0.53%)
Dec 06, 2019 67.88 68.33 67.39 68.24 3,504,700 +0.42(+0.62%)
Dec 05, 2019 67.86 67.92 67.36 67.82 4,056,456 -0.26(-0.38%)
Dec 04, 2019 67.12 68.16 67.12 68.08 3,278,996 +0.78(+1.16%)
Dec 03, 2019 67.63 67.63 66.79 67.30 3,786,263 -0.27(-0.40%)
Dec 02, 2019 68.00 68.00 67.13 67.57 3,487,817 -0.25(-0.37%)
Nov 29, 2019 67.81 67.98 67.49 67.82 1,385,000 +0.14(+0.21%)
Nov 27, 2019 67.79 67.89 67.22 67.68 2,517,600 -0.11(-0.16%)
Nov 26, 2019 67.20 67.80 67.02 67.79 3,513,795 +0.81(+1.21%)
Nov 25, 2019 66.83 66.98 66.34 66.98 3,020,169 +0.27(+0.40%)
Nov 22, 2019 66.61 66.88 66.22 66.71 2,616,300 -0.04(-0.06%)
Nov 21, 2019 67.52 67.70 66.71 66.75 3,432,877 -0.46(-0.68%)
Nov 20, 2019 67.23 67.59 66.82 67.21 3,008,609 +0.05(+0.07%)
Nov 19, 2019 67.13 67.31 66.52 67.16 3,710,400 +0.03(+0.04%)
Nov 18, 2019 66.81 67.94 66.71 67.13 4,568,175 +0.76(+1.15%)
Nov 15, 2019 66.66 66.74 66.13 66.37 5,146,800 -0.27(-0.41%)
Nov 14, 2019 66.63 67.00 66.54 66.64 2,956,239 -0.24(-0.36%)
Nov 13, 2019 67.00 67.08 66.51 66.88 3,474,917 +0.24(+0.36%)
Nov 12, 2019 66.67 66.97 66.53 66.64 3,315,910 +0.10(+0.15%)
Nov 11, 2019 66.40 66.80 65.95 66.54 2,640,392 -0.09(-0.14%)
Nov 08, 2019 66.76 67.06 66.38 66.63 3,489,400 -0.24(-0.36%)
Nov 07, 2019 66.58 66.94 65.93 66.87 4,332,105 +0.35(+0.53%)
Nov 06, 2019 66.31 66.89 66.19 66.52 4,412,594 +0.56(+0.85%)
Nov 05, 2019 65.17 66.19 64.75 65.96 5,394,142 +0.55(+0.84%)
Nov 04, 2019 66.53 66.98 65.24 65.41 6,524,210 -1.40(-2.10%)
Nov 01, 2019 67.44 67.50 65.58 66.81 6,128,400 -1.79(-2.61%)
Oct 31, 2019 68.42 68.96 67.92 68.60 4,374,202 +0.02(+0.03%)
Oct 30, 2019 67.98 68.64 67.80 68.58 2,575,686 +0.66(+0.97%)
Oct 29, 2019 67.17 67.95 67.01 67.92 3,018,785 +0.57(+0.85%)
Oct 28, 2019 68.64 68.70 66.96 67.35 4,594,478 -1.06(-1.55%)
Oct 25, 2019 68.40 68.75 68.21 68.41 3,850,300 +0.07(+0.10%)
Oct 24, 2019 67.75 68.54 67.54 68.34 5,258,613 +0.80(+1.18%)
Oct 23, 2019 66.82 67.70 66.80 67.54 4,107,148 +0.48(+0.72%)
Oct 22, 2019 68.55 68.60 66.97 67.06 3,881,519 -1.24(-1.82%)
Oct 21, 2019 68.00 68.38 67.85 68.30 2,534,114 +0.27(+0.40%)
Oct 18, 2019 68.01 68.29 67.47 68.03 4,022,600 -0.05(-0.07%)
Oct 17, 2019 68.16 68.64 67.89 68.08 3,788,918 +0.23(+0.34%)
Oct 16, 2019 68.38 68.38 67.37 67.85 4,466,403 -0.55(-0.80%)
Oct 15, 2019 69.43 69.52 68.23 68.40 4,428,964 -1.01(-1.46%)
Oct 14, 2019 70.61 70.78 69.36 69.41 2,584,339 -1.10(-1.56%)
Oct 11, 2019 71.11 71.12 70.22 70.51 2,579,300 -0.26(-0.37%)
Oct 10, 2019 69.96 70.88 69.70 70.77 2,220,107 +0.14(+0.20%)
Oct 09, 2019 70.88 71.12 70.08 70.63 1,933,754 -0.05(-0.07%)
Oct 08, 2019 71.49 71.58 70.63 70.68 2,546,570 -0.94(-1.31%)
Oct 07, 2019 71.97 72.18 71.56 71.62 2,698,655 -0.45(-0.62%)
Oct 04, 2019 70.97 72.14 70.83 72.07 2,422,600 +1.20(+1.69%)
Oct 03, 2019 70.81 71.41 70.44 70.87 2,292,408 +0.35(+0.50%)
Oct 02, 2019 71.40 71.85 70.07 70.52 3,764,058 -1.21(-1.69%)
Oct 01, 2019 72.78 73.21 71.49 71.73 3,561,333 -1.78(-2.42%)
Sep 30, 2019 73.35 74.28 73.15 73.51 3,389,316 +0.25(+0.34%)
Sep 27, 2019 73.14 73.35 72.65 73.26 3,766,200 +0.54(+0.74%)
Sep 26, 2019 72.30 73.08 72.16 72.72 2,630,666 +0.48(+0.66%)
Sep 25, 2019 72.54 72.80 71.89 72.24 2,784,883 -0.25(-0.34%)
Sep 24, 2019 71.96 72.93 71.79 72.49 4,400,863 +0.99(+1.38%)
Sep 23, 2019 70.85 71.72 70.84 71.50 4,186,181 +0.55(+0.78%)
Sep 20, 2019 71.02 71.26 70.76 70.95 4,790,100 +0.00(+0.00%)
Sep 19, 2019 70.94 71.11 70.66 70.95 3,841,094 +0.20(+0.28%)
Sep 18, 2019 70.18 70.81 69.88 70.75 3,551,695 +0.89(+1.27%)
Sep 17, 2019 69.57 70.70 69.53 69.86 3,385,439 +0.43(+0.62%)
Sep 16, 2019 70.10 70.39 68.97 69.43 4,116,883 -1.28(-1.81%)
Sep 13, 2019 71.60 71.72 70.39 70.71 4,679,500 -1.58(-2.19%)
Sep 12, 2019 73.37 73.86 72.24 72.29 2,644,243 -0.56(-0.77%)
Sep 11, 2019 71.95 72.86 71.40 72.85 2,305,690 +0.73(+1.01%)
Sep 10, 2019 72.51 72.52 71.18 72.12 4,712,881 -1.07(-1.46%)
Sep 09, 2019 74.60 74.60 72.86 73.19 5,152,953 -1.51(-2.02%)
Sep 06, 2019 74.41 74.71 74.23 74.70 2,333,400 +0.41(+0.55%)
Sep 05, 2019 75.00 75.00 74.09 74.29 3,430,918 -0.58(-0.77%)
Sep 04, 2019 74.83 75.00 74.46 74.87 2,422,930 +0.56(+0.75%)
Sep 03, 2019 73.67 74.55 73.46 74.31 1,963,799 +0.16(+0.22%)
Aug 30, 2019 74.47 74.51 73.91 74.15 2,899,600 -0.05(-0.07%)
Aug 29, 2019 74.47 74.55 73.38 74.20 1,819,661 +0.20(+0.27%)
Aug 28, 2019 73.50 74.07 73.32 74.00 2,050,649 +0.56(+0.76%)
Aug 27, 2019 73.28 73.73 73.03 73.44 2,582,071 +0.67(+0.92%)
Aug 26, 2019 72.66 72.94 72.21 72.77 1,770,258 +0.54(+0.75%)
Aug 23, 2019 73.11 73.88 71.81 72.23 3,910,800 -0.81(-1.11%)
Aug 22, 2019 72.66 73.28 72.37 73.04 1,526,564 +0.43(+0.59%)
Aug 21, 2019 73.00 73.17 72.46 72.61 2,527,057 +0.07(+0.10%)
Aug 20, 2019 72.96 73.28 72.43 72.54 2,463,650 -0.54(-0.74%)
Aug 19, 2019 73.01 73.25 72.64 73.08 2,139,452 +0.80(+1.11%)
Aug 16, 2019 71.69 72.50 71.62 72.28 2,549,000 +0.91(+1.28%)
Aug 15, 2019 70.87 71.68 70.61 71.37 3,698,783 +0.85(+1.21%)
Aug 14, 2019 71.01 71.74 70.50 70.52 3,990,018 -1.17(-1.63%)
Aug 13, 2019 70.87 71.95 70.66 71.69 2,521,533 +0.96(+1.36%)
Aug 12, 2019 71.40 71.40 70.25 70.73 2,215,422 -0.79(-1.10%)
Aug 09, 2019 71.80 72.09 70.96 71.52 2,993,100 -0.19(-0.26%)
Aug 08, 2019 70.67 71.77 70.10 71.71 2,712,925 +1.27(+1.80%)
Aug 07, 2019 69.44 70.77 68.47 70.44 4,222,100 +0.59(+0.84%)
Aug 06, 2019 69.08 70.17 68.84 69.85 4,868,635 +1.05(+1.53%)
Aug 05, 2019 70.99 71.23 68.41 68.80 5,215,457 -2.40(-3.37%)
Aug 02, 2019 71.30 71.77 70.83 71.20 3,813,500 -0.06(-0.08%)
Aug 01, 2019 71.63 72.47 71.21 71.26 4,618,373 -0.48(-0.67%)
Jul 31, 2019 74.59 74.93 71.35 71.74 5,187,745 -3.00(-4.01%)
Jul 30, 2019 75.51 76.41 74.42 74.74 5,020,610 -0.83(-1.10%)
Jul 29, 2019 73.85 75.67 73.72 75.57 4,635,875 +1.88(+2.55%)
Jul 26, 2019 71.92 73.78 71.79 73.69 4,036,100 +1.76(+2.45%)
Jul 25, 2019 71.13 72.22 71.13 71.93 4,383,453 +0.65(+0.91%)
Jul 24, 2019 71.84 72.32 71.22 71.28 3,246,874 -1.00(-1.38%)
Jul 23, 2019 72.88 73.15 72.10 72.28 3,986,939 -0.07(-0.10%)
Jul 22, 2019 72.84 72.98 72.10 72.35 2,944,960 -0.35(-0.48%)
Jul 19, 2019 73.77 73.88 72.69 72.70 2,417,300 -1.18(-1.60%)
Jul 18, 2019 73.74 73.95 73.41 73.88 2,412,726 +0.13(+0.18%)
Jul 17, 2019 73.95 74.14 73.64 73.75 2,775,146 -0.75(-1.01%)
Jul 16, 2019 74.21 74.64 73.96 74.50 3,485,437 +0.50(+0.68%)
Jul 15, 2019 74.42 74.67 73.87 74.00 2,487,657 -0.38(-0.51%)
Jul 12, 2019 73.99 74.42 73.56 74.38 2,937,500 +0.49(+0.66%)
Jul 11, 2019 73.78 73.91 73.17 73.89 2,878,249 +0.40(+0.54%)
Jul 10, 2019 73.42 74.08 73.40 73.49 2,392,628 +0.38(+0.52%)
Jul 09, 2019 72.69 73.29 72.69 73.11 3,885,659 -0.27(-0.37%)
Jul 08, 2019 73.13 73.55 73.00 73.38 2,989,326 +0.24(+0.33%)
Jul 05, 2019 73.49 73.66 72.34 73.14 3,771,800 -0.86(-1.16%)
Jul 03, 2019 73.09 74.05 73.00 74.00 2,291,500 +1.26(+1.73%)
Jul 02, 2019 72.12 72.99 72.06 72.74 2,298,060 +0.66(+0.92%)
Jul 01, 2019 71.96 72.26 71.59 72.08 3,163,384 +0.41(+0.57%)
Jun 28, 2019 72.52 72.75 71.39 71.67 5,443,700 -0.47(-0.65%)
Jun 27, 2019 72.34 72.45 71.91 72.14 2,470,793 -0.21(-0.29%)
Jun 26, 2019 73.72 73.73 72.27 72.35 2,831,072 -1.56(-2.11%)
Jun 25, 2019 73.87 74.25 73.31 73.91 3,178,050 -0.06(-0.08%)
Jun 24, 2019 73.54 74.18 73.24 73.97 3,508,076 +1.02(+1.40%)
Jun 21, 2019 73.68 74.00 72.88 72.95 6,209,300 -0.65(-0.88%)
Jun 20, 2019 73.81 74.12 73.31 73.60 2,754,531 +0.07(+0.10%)
Jun 19, 2019 72.70 73.62 72.38 73.53 3,096,515 +0.64(+0.88%)
Jun 18, 2019 73.98 74.06 72.68 72.89 2,677,131 -0.52(-0.71%)
Jun 17, 2019 73.35 73.58 72.80 73.41 2,702,217 +0.06(+0.08%)
Jun 14, 2019 72.87 73.48 72.75 73.35 2,591,800 +0.60(+0.82%)
Jun 13, 2019 73.08 73.20 71.99 72.75 2,944,575 -0.30(-0.41%)
Jun 12, 2019 73.63 74.09 72.85 73.05 3,229,982 -0.28(-0.38%)
Jun 11, 2019 73.19 73.35 72.78 73.33 3,184,717 +0.30(+0.41%)
Jun 10, 2019 73.86 74.09 72.87 73.03 3,190,980 -0.96(-1.30%)
Jun 07, 2019 73.20 74.14 73.13 73.99 3,453,800 +0.88(+1.20%)
Jun 06, 2019 72.11 73.25 72.06 73.11 3,866,466 +1.19(+1.65%)
Jun 05, 2019 71.12 71.95 70.64 71.92 2,675,365 +1.10(+1.55%)
Jun 04, 2019 71.01 71.27 70.53 70.82 3,757,633 +0.13(+0.18%)
Jun 03, 2019 69.70 70.80 69.59 70.69 3,652,223 +1.07(+1.54%)
May 31, 2019 70.51 70.66 69.44 69.62 3,031,300 -1.23(-1.74%)
May 30, 2019 70.20 70.88 70.20 70.85 1,815,982 +0.88(+1.26%)
May 29, 2019 69.92 70.22 69.65 69.97 3,531,129 -0.14(-0.20%)
May 28, 2019 71.29 71.61 70.08 70.11 3,327,695 -1.09(-1.53%)
May 24, 2019 71.90 72.00 71.14 71.20 2,267,700 -0.55(-0.77%)
May 23, 2019 71.37 71.78 71.11 71.75 2,789,508 +0.22(+0.31%)
May 22, 2019 71.27 71.65 71.02 71.53 3,862,508 +0.00(+0.00%)
May 21, 2019 71.71 71.91 71.49 71.53 2,538,183 -0.17(-0.24%)
May 20, 2019 72.08 72.58 71.59 71.70 3,149,855 -0.27(-0.38%)
May 17, 2019 71.96 72.35 71.72 71.97 2,764,100 -0.53(-0.73%)
May 16, 2019 71.75 73.10 71.58 72.50 3,581,306 +1.16(+1.63%)
May 15, 2019 71.18 71.43 70.99 71.34 4,454,371 +0.19(+0.27%)
May 14, 2019 71.50 71.97 71.13 71.15 2,826,286 -0.41(-0.57%)
May 13, 2019 70.88 71.64 70.60 71.56 2,601,252 +0.06(+0.08%)
May 10, 2019 70.56 71.58 70.28 71.50 2,341,200 +0.65(+0.92%)
May 09, 2019 70.74 71.08 70.31 70.85 2,415,238 -0.14(-0.20%)
May 08, 2019 70.62 71.50 70.05 70.99 3,273,890 +0.48(+0.68%)
May 07, 2019 71.27 71.58 69.55 70.51 4,125,462 -1.18(-1.65%)
May 06, 2019 71.53 71.78 71.20 71.69 2,383,322 -0.26(-0.36%)
May 03, 2019 71.86 72.06 71.58 71.95 2,436,700 +0.13(+0.18%)
May 02, 2019 71.31 71.92 71.23 71.82 2,209,916 +0.53(+0.74%)
May 01, 2019 72.08 72.47 71.23 71.29 3,919,146 -1.50(-2.06%)
Apr 30, 2019 71.51 72.85 71.23 72.79 4,050,229 +1.41(+1.98%)
Apr 29, 2019 71.25 71.58 70.79 71.38 3,383,888 +0.08(+0.11%)
Apr 26, 2019 69.58 71.50 69.48 71.30 5,955,900 +2.61(+3.80%)
Apr 25, 2019 68.50 68.97 68.04 68.69 3,191,080 -0.17(-0.25%)
Apr 24, 2019 68.59 69.48 68.21 68.86 3,600,869 -0.15(-0.22%)
Apr 23, 2019 69.33 69.78 68.87 69.01 3,388,006 -0.59(-0.85%)
Apr 22, 2019 69.37 70.06 69.35 69.60 3,901,732 +0.25(+0.36%)
Apr 18, 2019 69.00 69.39 68.77 69.35 3,369,000 +0.67(+0.98%)
Apr 17, 2019 68.89 68.95 68.55 68.68 2,633,562 -0.36(-0.52%)
Apr 16, 2019 68.72 69.27 68.72 69.04 3,183,379 +0.33(+0.48%)
Apr 15, 2019 68.51 68.89 68.43 68.71 2,907,540 -0.06(-0.09%)
Apr 12, 2019 68.01 68.77 67.69 68.77 3,849,700 +0.68(+1.00%)
Apr 11, 2019 68.31 68.48 67.75 68.09 2,508,903 -0.02(-0.03%)
Apr 10, 2019 68.05 68.39 67.82 68.11 2,023,128 +0.00(+0.00%)
Apr 09, 2019 67.81 68.14 67.60 68.11 2,102,092 +0.09(+0.13%)
Apr 08, 2019 68.05 68.18 67.76 68.02 1,678,084 +0.10(+0.15%)
Apr 05, 2019 67.54 67.92 67.45 67.92 1,980,900 +0.37(+0.55%)
Apr 04, 2019 68.00 68.00 67.25 67.55 2,541,781 -0.27(-0.40%)
Apr 03, 2019 68.22 68.27 67.56 67.82 3,791,271 -0.55(-0.80%)
Apr 02, 2019 68.21 68.68 67.79 68.37 3,130,014 +0.07(+0.10%)
Apr 01, 2019 68.38 68.52 67.83 68.30 4,139,666 -0.24(-0.35%)
Mar 29, 2019 67.50 68.61 67.37 68.54 4,598,700 +1.17(+1.74%)
Mar 28, 2019 67.12 67.56 67.12 67.37 2,958,910 +0.36(+0.54%)
Mar 27, 2019 67.03 67.35 66.47 67.01 2,918,888 +0.09(+0.13%)
Mar 26, 2019 66.61 67.31 66.47 66.92 2,297,353 +0.66(+1.00%)
Mar 25, 2019 65.91 66.47 65.83 66.26 2,972,614 +0.26(+0.39%)
Mar 22, 2019 65.78 66.44 65.20 66.00 2,877,600 +0.17(+0.26%)
Mar 21, 2019 65.00 65.95 64.95 65.83 2,793,795 +0.72(+1.11%)
Mar 20, 2019 65.88 65.88 64.89 65.11 3,788,918 -0.64(-0.97%)
Mar 19, 2019 66.21 66.21 65.43 65.75 4,623,640 -0.54(-0.81%)
Mar 18, 2019 67.25 67.35 66.10 66.29 2,914,214 -0.91(-1.35%)
Mar 15, 2019 66.36 67.20 66.20 67.20 6,641,000 +0.95(+1.43%)
Mar 14, 2019 66.44 66.65 66.06 66.25 3,293,678 -0.27(-0.41%)
Mar 13, 2019 65.81 66.61 65.81 66.52 3,894,668 +0.78(+1.19%)
Mar 12, 2019 65.97 66.39 65.59 65.74 2,502,889 -0.11(-0.17%)
Mar 11, 2019 65.30 65.89 65.22 65.85 2,722,626 +0.50(+0.77%)
Mar 08, 2019 65.43 65.81 64.94 65.35 2,586,500 +0.01(+0.02%)
Mar 07, 2019 65.24 65.74 64.78 65.34 4,365,743 -0.27(-0.41%)
Mar 06, 2019 65.72 65.91 65.12 65.61 2,764,200 -0.11(-0.17%)
Mar 05, 2019 66.06 66.18 65.55 65.72 3,483,924 -0.31(-0.47%)
Mar 04, 2019 66.31 66.33 65.44 66.03 3,352,207 +0.03(+0.05%)
Mar 01, 2019 65.92 66.06 65.36 66.00 2,712,400 +0.13(+0.20%)
Feb 28, 2019 66.03 66.19 65.43 65.87 4,080,860 +0.00(+0.00%)
Feb 27, 2019 66.05 66.34 65.76 65.87 3,378,300 -0.62(-0.93%)
Feb 26, 2019 66.65 66.90 66.14 66.49 2,922,518 -0.03(-0.05%)
Feb 25, 2019 67.00 67.36 66.40 66.52 2,939,722 -0.38(-0.57%)
Feb 22, 2019 66.71 67.47 66.46 66.90 4,025,000 +0.20(+0.30%)
Feb 21, 2019 66.47 66.93 66.25 66.70 3,765,590 +0.19(+0.29%)
Feb 20, 2019 66.85 67.11 66.22 66.51 3,458,619 -0.21(-0.31%)
Feb 19, 2019 66.44 67.00 66.12 66.72 4,584,035 +0.24(+0.36%)
Feb 15, 2019 66.00 66.53 65.80 66.48 5,370,600 +1.03(+1.57%)
Feb 14, 2019 65.63 65.86 65.33 65.45 2,501,450 -0.49(-0.74%)
Feb 13, 2019 65.90 66.15 65.50 65.94 3,505,536 -0.08(-0.12%)
Feb 12, 2019 66.11 66.48 65.48 66.02 4,450,443 +0.23(+0.35%)
Feb 11, 2019 65.59 65.84 65.34 65.79 4,092,538 +0.10(+0.15%)
Feb 08, 2019 64.92 65.69 64.75 65.69 3,040,000 +0.64(+0.98%)
Feb 07, 2019 64.84 65.38 64.55 65.05 3,145,267 -0.28(-0.43%)
Feb 06, 2019 64.52 65.50 64.50 65.33 3,474,644 +0.59(+0.91%)
Feb 05, 2019 65.27 65.55 64.64 64.74 4,255,283 -0.45(-0.69%)
Feb 04, 2019 65.29 65.43 64.61 65.19 3,603,608 +0.14(+0.22%)
Feb 01, 2019 64.90 65.25 64.20 65.05 5,314,400 +0.37(+0.57%)
Jan 31, 2019 63.76 64.85 63.44 64.68 6,182,859 +0.73(+1.14%)
Jan 30, 2019 63.66 64.34 63.46 63.95 6,663,886 +0.26(+0.41%)
Jan 29, 2019 62.70 63.80 62.70 63.69 4,593,130 +0.95(+1.51%)
Jan 28, 2019 61.71 62.84 61.60 62.74 5,768,155 +0.90(+1.46%)
Jan 25, 2019 60.96 63.60 60.96 61.84 8,479,600 -0.36(-0.58%)
Jan 24, 2019 62.17 62.25 61.27 62.20 6,022,838 -0.15(-0.24%)
Jan 23, 2019 61.93 62.53 61.64 62.35 4,037,621 +0.61(+0.99%)
Jan 22, 2019 62.13 62.45 61.05 61.74 5,541,503 -0.89(-1.42%)
Jan 18, 2019 62.43 63.70 62.33 62.63 5,200,300 +0.63(+1.02%)
Jan 17, 2019 62.12 62.50 61.91 62.00 3,549,435 -0.13(-0.21%)
Jan 16, 2019 61.85 62.33 61.70 62.13 3,028,607 -0.09(-0.14%)
Jan 15, 2019 61.65 62.51 61.60 62.22 2,580,272 +0.61(+0.99%)
Jan 14, 2019 61.81 62.04 61.37 61.61 3,887,052 -0.49(-0.79%)
Jan 11, 2019 62.26 62.54 61.75 62.10 2,616,900 +0.28(+0.45%)
Jan 10, 2019 61.02 61.87 60.72 61.82 3,979,905 +0.52(+0.85%)
Jan 09, 2019 61.97 62.23 60.96 61.30 5,218,166 +0.75(+1.24%)
Jan 08, 2019 60.02 60.95 60.02 60.55 5,614,447 +0.67(+1.12%)
Jan 07, 2019 59.44 60.45 59.31 59.88 4,575,201 +0.36(+0.60%)
Jan 04, 2019 59.11 59.55 58.86 59.52 7,087,600 +0.55(+0.93%)
Jan 03, 2019 59.19 59.98 58.87 58.97 4,156,101 -0.28(-0.47%)
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.