Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 58.48 58.94 57.99 58.39 5,938,831 -0.20(-0.34%)
Apr 28, 2016 57.14 58.94 57.13 58.59 7,644,391 +1.52(+2.67%)
Apr 27, 2016 56.90 57.42 56.70 57.07 5,430,212 +0.29(+0.51%)
Apr 26, 2016 57.42 57.43 56.63 56.78 3,538,881 -0.38(-0.66%)
Apr 25, 2016 56.70 57.24 56.46 57.16 3,690,652 +0.30(+0.52%)
Apr 22, 2016 56.61 56.88 56.18 56.86 3,921,325 +0.07(+0.12%)
Apr 21, 2016 57.80 57.90 56.65 56.79 5,013,206 -1.09(-1.89%)
Apr 20, 2016 58.74 58.89 57.88 57.89 4,211,877 -0.79(-1.35%)
Apr 19, 2016 58.52 58.79 58.18 58.68 4,406,269 +0.28(+0.48%)
Apr 18, 2016 58.06 58.52 57.96 58.40 2,628,871 +0.06(+0.10%)
Apr 15, 2016 58.00 58.52 57.91 58.34 3,419,011 +0.37(+0.64%)
Apr 14, 2016 57.98 58.29 57.90 57.97 3,352,077 -0.02(-0.04%)
Apr 13, 2016 58.41 58.55 57.79 58.00 3,175,158 -0.33(-0.56%)
Apr 12, 2016 58.00 58.44 57.95 58.33 3,112,858 +0.24(+0.41%)
Apr 11, 2016 58.24 58.47 57.97 58.09 3,659,106 -0.11(-0.18%)
Apr 08, 2016 58.21 58.26 57.73 58.20 3,438,957 +0.35(+0.61%)
Apr 07, 2016 58.06 58.10 57.55 57.84 3,657,588 -0.63(-1.08%)
Apr 06, 2016 58.23 58.48 58.03 58.47 4,203,398 +0.22(+0.38%)
Apr 05, 2016 58.24 58.52 58.13 58.25 4,726,866 -0.02(-0.03%)
Apr 04, 2016 58.03 58.36 57.80 58.27 3,225,359 -0.03(-0.06%)
Apr 01, 2016 57.49 58.36 57.39 58.30 3,977,887 +0.45(+0.78%)
Mar 31, 2016 57.91 58.14 57.74 57.85 3,596,019 -0.06(-0.10%)
Mar 30, 2016 57.74 58.34 57.47 57.91 5,317,290 +0.17(+0.30%)
Mar 29, 2016 57.32 57.86 56.95 57.74 3,928,846 +0.49(+0.86%)
Mar 28, 2016 57.30 57.64 57.11 57.25 2,352,371 +0.00(+0.00%)
Mar 24, 2016 56.94 57.25 57.25 57.25 4,647,972 +0.09(+0.16%)
Mar 23, 2016 56.99 57.39 56.94 57.16 2,805,082 +0.20(+0.34%)
Mar 22, 2016 57.32 57.57 56.73 56.96 4,442,082 -0.71(-1.24%)
Mar 21, 2016 57.38 58.03 57.16 57.67 5,042,102 -0.04(-0.07%)
Mar 18, 2016 57.30 57.73 57.04 57.71 9,442,227 +0.51(+0.89%)
Mar 17, 2016 56.30 57.31 56.16 57.20 5,182,249 +0.97(+1.72%)
Mar 16, 2016 56.02 56.35 55.57 56.24 3,179,247 +0.07(+0.13%)
Mar 15, 2016 55.54 56.30 55.44 56.16 3,022,234 +0.29(+0.51%)
Mar 14, 2016 55.96 56.16 55.54 55.88 2,784,460 -0.11(-0.19%)
Mar 11, 2016 55.91 56.08 55.64 55.98 3,891,949 +0.11(+0.21%)
Mar 10, 2016 55.77 56.05 55.30 55.87 2,997,245 +0.20(+0.37%)
Mar 09, 2016 55.58 56.16 55.11 55.67 3,312,318 +0.37(+0.67%)
Mar 08, 2016 55.03 55.62 54.75 55.30 2,751,404 -0.03(-0.06%)
Mar 07, 2016 55.52 55.63 55.17 55.33 3,375,545 -0.48(-0.87%)
Mar 04, 2016 55.21 55.73 55.09 55.81 3,452,780 +0.45(+0.81%)
Mar 03, 2016 54.75 55.36 54.63 55.36 2,949,277 +0.43(+0.79%)
Mar 02, 2016 54.91 55.21 54.36 54.93 3,111,186 -0.20(-0.37%)
Mar 01, 2016 54.09 55.18 53.99 55.13 4,432,500 +1.38(+2.57%)
Feb 29, 2016 54.40 54.62 53.72 53.75 4,424,006 -0.52(-0.97%)
Feb 26, 2016 55.03 55.30 54.10 54.27 3,998,170 -0.93(-1.69%)
Feb 25, 2016 54.54 55.23 54.31 55.21 3,673,864 +0.90(+1.66%)
Feb 24, 2016 54.81 54.85 54.07 54.31 6,423,836 -0.72(-1.31%)
Feb 23, 2016 55.18 55.44 54.88 55.03 2,544,049 -0.34(-0.61%)
Feb 22, 2016 55.24 56.00 55.18 55.36 3,542,489 +0.12(+0.22%)
Feb 19, 2016 55.03 55.26 54.34 55.24 4,119,445 +0.20(+0.36%)
Feb 18, 2016 54.78 55.14 54.56 55.04 3,016,526 +0.13(+0.24%)
Feb 17, 2016 54.14 55.03 54.01 54.91 3,800,891 +1.02(+1.90%)
Feb 16, 2016 54.47 54.62 53.65 53.89 4,251,353 +0.09(+0.17%)
Feb 12, 2016 53.05 53.80 53.80 53.80 3,149,654 +1.03(+1.96%)
Feb 11, 2016 52.99 53.43 52.40 52.77 5,793,855 -1.12(-2.08%)
Feb 10, 2016 54.36 54.72 53.81 53.89 3,807,642 -0.06(-0.11%)
Feb 09, 2016 53.62 54.30 53.17 53.95 5,402,544 -0.16(-0.29%)
Feb 08, 2016 53.76 54.28 53.42 54.10 4,920,492 -0.10(-0.18%)
Feb 05, 2016 54.04 54.31 53.57 54.20 4,762,626 +0.16(+0.30%)
Feb 04, 2016 53.96 54.23 53.63 54.04 3,759,916 -0.03(-0.06%)
Feb 03, 2016 53.91 54.26 53.26 54.07 4,930,827 +0.55(+1.03%)
Feb 02, 2016 53.73 54.11 53.36 53.52 4,539,318 -0.69(-1.27%)
Feb 01, 2016 54.81 54.93 53.95 54.21 5,981,001 -1.09(-1.97%)
Jan 29, 2016 53.22 55.40 52.69 55.30 11,617,331 +2.06(+3.86%)
Jan 28, 2016 52.87 53.68 52.67 53.24 6,806,885 +0.59(+1.12%)
Jan 27, 2016 52.64 53.31 52.31 52.65 3,988,446 -0.02(-0.05%)
Jan 26, 2016 52.41 53.07 52.39 52.68 4,462,541 +0.33(+0.63%)
Jan 25, 2016 52.68 52.90 52.21 52.35 4,552,889 -0.56(-1.05%)
Jan 22, 2016 52.68 53.15 52.30 52.91 5,324,591 +0.79(+1.51%)
Jan 21, 2016 51.03 52.37 50.70 52.12 6,894,368 +1.29(+2.55%)
Jan 20, 2016 51.65 51.83 49.97 50.83 10,098,768 -1.50(-2.86%)
Jan 19, 2016 51.92 52.51 51.84 52.32 6,274,679 +0.77(+1.48%)
Jan 15, 2016 50.76 51.56 51.56 51.56 8,235,968 -0.15(-0.28%)
Jan 14, 2016 51.30 52.20 51.26 51.71 4,784,831 +0.50(+0.99%)
Jan 13, 2016 51.76 52.03 51.11 51.20 4,393,362 -0.38(-0.74%)
Jan 12, 2016 51.49 51.68 51.01 51.58 3,483,232 +0.46(+0.91%)
Jan 11, 2016 51.15 51.44 50.52 51.12 3,783,234 +0.21(+0.42%)
Jan 08, 2016 51.36 51.62 50.76 50.91 3,956,136 -0.37(-0.73%)
Jan 07, 2016 51.60 52.01 51.08 51.28 5,500,071 -0.92(-1.76%)
Jan 06, 2016 52.26 52.61 52.05 52.20 5,415,638 -0.70(-1.32%)
Jan 05, 2016 52.68 53.11 52.57 52.90 5,292,078 +0.24(+0.45%)
Jan 04, 2016 53.23 53.24 52.07 52.67 7,031,388 -1.55(-2.87%)
Dec 31, 2015 54.70 54.22 54.22 54.22 2,459,978 -0.74(-1.35%)
Dec 30, 2015 55.07 55.40 54.85 54.96 2,097,696 -0.10(-0.18%)
Dec 29, 2015 54.80 55.12 54.72 55.06 2,053,965 +0.62(+1.14%)
Dec 28, 2015 54.33 54.49 54.29 54.44 1,874,617 -0.08(-0.15%)
Dec 24, 2015 54.53 54.52 54.52 54.52 1,083,835 -0.14(-0.25%)
Dec 23, 2015 54.42 54.85 54.35 54.66 2,058,648 +0.47(+0.87%)
Dec 22, 2015 53.84 54.28 53.46 54.19 2,585,606 +0.49(+0.91%)
Dec 21, 2015 53.73 53.84 53.31 53.70 3,348,594 +0.33(+0.63%)
Dec 18, 2015 54.45 54.45 53.37 53.37 6,285,489 -1.43(-2.61%)
Dec 17, 2015 55.50 55.59 54.77 54.80 5,191,007 -0.81(-1.46%)
Dec 16, 2015 54.53 55.74 54.52 55.61 6,306,491 +1.28(+2.35%)
Dec 15, 2015 53.98 54.62 53.90 54.33 4,578,371 +0.74(+1.38%)
Dec 14, 2015 53.14 53.63 52.90 53.59 4,119,413 +0.52(+0.98%)
Dec 11, 2015 53.20 53.54 52.93 53.07 4,331,934 -0.75(-1.39%)
Dec 10, 2015 53.78 54.25 53.70 53.82 3,229,423 +0.04(+0.08%)
Dec 09, 2015 53.73 54.61 53.51 53.78 3,750,551 -0.08(-0.15%)
Dec 08, 2015 53.76 54.12 53.61 53.86 2,993,868 -0.13(-0.24%)
Dec 07, 2015 54.03 54.17 53.79 53.99 4,786,556 +0.00(+0.00%)
Dec 04, 2015 53.69 54.33 53.47 53.99 5,656,712 +0.62(+1.16%)
Dec 03, 2015 53.47 53.68 52.89 53.37 5,909,141 -0.08(-0.15%)
Dec 02, 2015 53.57 54.05 53.37 53.45 4,506,012 -0.12(-0.23%)
Dec 01, 2015 53.53 53.77 53.16 53.58 5,552,446 +0.12(+0.23%)
Nov 30, 2015 54.17 54.34 53.43 53.45 4,375,537 -0.72(-1.32%)
Nov 27, 2015 54.13 54.33 53.87 54.17 1,554,896 +0.11(+0.20%)
Nov 25, 2015 54.47 54.07 54.07 54.07 3,681,181 -0.32(-0.58%)
Nov 24, 2015 54.07 54.60 54.06 54.38 2,754,766 -0.06(-0.10%)
Nov 23, 2015 53.80 54.48 53.77 54.44 3,453,942 +0.64(+1.20%)
Nov 20, 2015 54.33 54.68 53.75 53.80 3,720,320 -0.23(-0.42%)
Nov 19, 2015 53.98 54.49 53.88 54.02 3,642,640 +0.26(+0.48%)
Nov 18, 2015 53.16 53.83 53.00 53.76 3,587,806 +0.60(+1.13%)
Nov 17, 2015 53.65 53.68 53.02 53.16 2,822,526 -0.20(-0.38%)
Nov 16, 2015 52.58 53.47 52.58 53.37 3,916,330 +0.82(+1.56%)
Nov 13, 2015 53.05 53.36 52.50 52.54 4,299,297 -0.58(-1.09%)
Nov 12, 2015 53.84 53.98 53.10 53.12 3,454,131 -0.96(-1.78%)
Nov 11, 2015 54.28 54.71 54.07 54.08 3,222,417 +0.06(+0.11%)
Nov 10, 2015 53.45 54.19 53.37 54.02 3,457,208 +0.50(+0.93%)
Nov 09, 2015 53.29 53.69 53.13 53.53 4,446,608 -0.04(-0.08%)
Nov 06, 2015 54.70 54.70 53.23 53.57 6,422,088 -1.45(-2.63%)
Nov 05, 2015 54.94 55.25 54.69 55.02 3,443,724 +0.10(+0.18%)
Nov 04, 2015 55.29 55.38 54.53 54.92 4,586,493 -0.42(-0.76%)
Nov 03, 2015 54.72 55.43 54.45 55.34 4,580,669 +0.42(+0.76%)
Nov 02, 2015 54.34 54.99 54.01 54.93 6,575,591 +0.93(+1.72%)
Oct 30, 2015 55.09 55.40 54.00 54.00 9,160,100 -2.34(-4.16%)
Oct 29, 2015 55.85 56.52 55.68 56.34 4,313,916 +0.33(+0.58%)
Oct 28, 2015 56.16 56.29 55.44 56.02 4,133,393 -0.10(-0.17%)
Oct 27, 2015 55.66 56.16 55.60 56.12 4,064,759 +0.19(+0.33%)
Oct 26, 2015 56.01 56.42 55.88 55.93 4,833,253 -0.18(-0.32%)
Oct 23, 2015 55.93 56.32 55.63 56.11 4,861,579 +0.24(+0.44%)
Oct 22, 2015 54.65 56.04 54.26 55.86 4,497,567 +1.47(+2.71%)
Oct 21, 2015 54.37 54.94 54.15 54.39 3,385,254 +0.12(+0.22%)
Oct 20, 2015 54.18 54.41 54.11 54.27 4,055,493 -0.15(-0.28%)
Oct 19, 2015 54.24 54.57 54.13 54.42 2,946,349 +0.11(+0.19%)
Oct 16, 2015 54.14 54.43 53.99 54.32 2,979,041 +0.45(+0.83%)
Oct 15, 2015 53.54 53.95 53.38 53.87 2,988,283 +0.66(+1.25%)
Oct 14, 2015 53.39 53.50 53.01 53.21 2,874,368 -0.18(-0.33%)
Oct 13, 2015 53.39 53.65 53.23 53.39 2,719,531 -0.23(-0.42%)
Oct 12, 2015 53.68 53.88 53.40 53.61 2,989,594 -0.07(-0.14%)
Oct 09, 2015 53.41 53.75 53.23 53.69 4,298,268 +0.36(+0.67%)
Oct 08, 2015 52.75 53.37 52.62 53.33 3,197,560 +0.45(+0.84%)
Oct 07, 2015 52.64 52.99 52.44 52.88 2,959,376 +0.45(+0.86%)
Oct 06, 2015 52.84 52.84 52.38 52.43 3,634,821 -0.45(-0.86%)
Oct 05, 2015 52.27 53.01 52.07 52.88 4,559,939 +0.87(+1.66%)
Oct 02, 2015 51.16 52.02 51.03 52.02 4,329,971 +0.45(+0.88%)
Oct 01, 2015 51.45 51.75 51.15 51.57 5,256,749 +0.21(+0.41%)
Sep 30, 2015 51.52 51.78 51.06 51.36 4,361,255 +0.32(+0.62%)
Sep 29, 2015 50.30 51.14 50.25 51.04 4,800,077 +0.74(+1.46%)
Sep 28, 2015 50.96 51.21 50.30 50.30 5,661,468 -0.79(-1.55%)
Sep 25, 2015 50.80 51.54 50.69 51.10 5,617,057 +0.72(+1.43%)
Sep 24, 2015 50.01 50.51 49.73 50.38 4,685,302 +0.12(+0.24%)
Sep 23, 2015 50.21 50.43 49.97 50.25 4,949,665 -0.05(-0.10%)
Sep 22, 2015 50.58 50.76 49.96 50.30 4,832,822 -0.76(-1.49%)
Sep 21, 2015 51.11 51.33 50.93 51.06 4,931,897 +0.33(+0.65%)
Sep 18, 2015 50.72 51.51 50.70 50.73 16,643,184 -0.47(-0.92%)
Sep 17, 2015 50.99 51.87 50.97 51.20 5,678,658 +0.16(+0.32%)
Sep 16, 2015 50.66 51.17 50.58 51.04 3,570,620 +0.52(+1.03%)
Sep 15, 2015 50.23 50.69 49.66 50.52 4,284,695 +0.26(+0.52%)
Sep 14, 2015 50.04 50.28 49.81 50.26 4,577,114 +0.15(+0.31%)
Sep 11, 2015 49.67 50.26 49.67 50.11 4,280,607 -0.01(-0.02%)
Sep 10, 2015 50.40 50.56 49.62 50.12 6,455,149 -0.37(-0.74%)
Sep 09, 2015 51.82 51.90 50.38 50.49 4,505,300 -0.84(-1.64%)
Sep 08, 2015 50.56 51.52 50.30 51.33 8,116,669 +1.59(+3.21%)
Sep 04, 2015 50.06 49.74 49.74 49.74 6,302,445 -1.18(-2.32%)
Sep 03, 2015 50.37 51.08 50.37 50.92 5,000,244 +0.60(+1.19%)
Sep 02, 2015 50.17 50.35 49.79 50.32 4,204,070 +0.74(+1.49%)
Sep 01, 2015 49.87 50.39 49.29 49.58 5,299,927 -1.25(-2.45%)
Aug 31, 2015 50.89 51.02 50.50 50.83 4,491,218 -0.44(-0.85%)
Aug 28, 2015 50.99 51.29 50.59 51.27 4,308,753 +0.21(+0.41%)
Aug 27, 2015 50.64 51.22 50.12 51.06 6,187,084 +0.70(+1.38%)
Aug 26, 2015 49.79 50.50 48.99 50.36 6,585,013 +1.51(+3.08%)
Aug 25, 2015 51.18 51.38 48.85 48.85 8,011,726 -1.28(-2.55%)
Aug 24, 2015 50.09 51.36 41.14 50.13 11,195,197 -2.45(-4.66%)
Aug 21, 2015 53.27 53.48 52.49 52.59 7,166,344 -0.82(-1.53%)
Aug 20, 2015 53.57 53.86 53.38 53.40 4,591,754 -0.61(-1.12%)
Aug 19, 2015 54.50 54.50 53.90 54.01 3,911,527 -0.77(-1.40%)
Aug 18, 2015 54.76 55.05 54.62 54.78 2,756,515 +0.02(+0.04%)
Aug 17, 2015 54.59 54.87 54.28 54.75 2,311,372 -0.11(-0.19%)
Aug 14, 2015 54.84 54.98 54.62 54.86 2,260,835 +0.11(+0.19%)
Aug 13, 2015 55.05 55.17 54.68 54.75 2,750,604 -0.28(-0.50%)
Aug 12, 2015 55.02 55.13 54.19 55.03 4,143,892 -0.21(-0.38%)
Aug 11, 2015 55.34 55.48 55.18 55.24 3,203,630 -0.39(-0.70%)
Aug 10, 2015 55.71 55.90 55.57 55.63 3,727,111 +0.20(+0.36%)
Aug 07, 2015 55.54 55.60 55.27 55.43 2,825,454 -0.13(-0.23%)
Aug 06, 2015 56.00 56.08 55.55 55.56 3,694,664 -0.35(-0.62%)
Aug 05, 2015 55.65 56.02 55.30 55.90 3,186,728 +0.51(+0.92%)
Aug 04, 2015 55.30 55.60 55.08 55.39 3,423,183 +0.02(+0.04%)
Aug 03, 2015 54.75 55.41 54.70 55.37 3,793,222 +0.32(+0.59%)
Jul 31, 2015 55.08 55.26 54.87 55.05 4,384,326 +0.00(+0.00%)
Jul 30, 2015 55.64 55.68 54.47 55.05 6,782,521 -0.74(-1.32%)
Jul 29, 2015 55.23 56.02 55.13 55.78 6,147,461 +0.44(+0.79%)
Jul 28, 2015 54.58 55.41 54.44 55.35 6,882,362 +0.88(+1.62%)
Jul 27, 2015 54.03 54.47 53.85 54.46 4,419,437 +0.24(+0.45%)
Jul 24, 2015 54.23 54.34 54.04 54.22 2,863,115 -0.03(-0.06%)
Jul 23, 2015 54.22 54.37 54.07 54.25 3,296,741 +0.03(+0.06%)
Jul 22, 2015 54.17 54.37 54.00 54.22 3,491,469 +0.05(+0.09%)
Jul 21, 2015 54.68 54.74 54.03 54.17 3,335,636 -0.39(-0.71%)
Jul 20, 2015 54.21 54.69 54.03 54.56 2,753,780 +0.24(+0.44%)
Jul 17, 2015 54.21 54.42 54.08 54.32 2,227,149 -0.10(-0.18%)
Jul 16, 2015 54.18 54.50 54.06 54.42 2,375,979 +0.57(+1.06%)
Jul 15, 2015 53.95 54.38 53.72 53.84 4,175,781 -0.29(-0.54%)
Jul 14, 2015 54.32 54.32 53.86 54.13 2,665,119 -0.14(-0.25%)
Jul 13, 2015 53.88 54.32 53.84 54.27 2,593,791 +0.64(+1.20%)
Jul 10, 2015 53.72 53.84 53.54 53.63 2,760,979 +0.38(+0.71%)
Jul 09, 2015 54.04 54.06 53.23 53.25 3,733,838 -0.23(-0.42%)
Jul 08, 2015 53.86 54.05 53.47 53.47 2,615,358 -0.69(-1.28%)
Jul 07, 2015 53.22 54.22 53.08 54.17 3,596,860 +1.09(+2.05%)
Jul 06, 2015 52.85 53.36 52.81 53.08 2,281,026 -0.16(-0.30%)
Jul 02, 2015 53.42 53.24 53.24 53.24 2,516,025 +0.00(+0.00%)
Jul 01, 2015 52.78 53.26 52.75 53.24 3,711,384 +0.60(+1.15%)
Jun 30, 2015 52.99 53.02 52.56 52.64 3,462,825 +0.01(+0.02%)
Jun 29, 2015 53.11 53.39 52.60 52.63 2,821,296 -0.89(-1.65%)
Jun 26, 2015 53.72 53.92 53.47 53.51 3,216,263 +0.03(+0.06%)
Jun 25, 2015 53.52 53.76 53.37 53.48 3,331,122 -0.02(-0.05%)
Jun 24, 2015 53.86 54.01 53.50 53.51 3,498,605 -0.42(-0.78%)
Jun 23, 2015 53.97 54.13 53.79 53.92 2,146,691 -0.19(-0.34%)
Jun 22, 2015 54.07 54.38 53.99 54.11 3,887,990 +0.27(+0.51%)
Jun 19, 2015 53.75 54.06 53.59 53.84 4,566,014 -0.22(-0.40%)
Jun 18, 2015 53.59 54.34 53.58 54.05 5,511,354 +0.61(+1.14%)
Jun 17, 2015 53.18 53.58 53.11 53.44 2,927,783 +0.35(+0.65%)
Jun 16, 2015 52.44 53.18 52.44 53.10 2,739,626 +0.52(+0.98%)
Jun 15, 2015 52.84 53.34 52.48 52.58 4,198,015 -0.76(-1.43%)
Jun 12, 2015 53.47 53.47 53.15 53.34 3,160,488 -0.21(-0.39%)
Jun 11, 2015 53.47 53.71 53.25 53.55 4,800,754 -0.42(-0.78%)
Jun 10, 2015 53.71 54.29 53.64 53.97 5,861,025 +0.84(+1.58%)
Jun 09, 2015 52.65 53.53 52.44 53.14 7,183,361 +0.56(+1.06%)
Jun 08, 2015 52.62 52.74 52.17 52.58 3,826,227 -0.11(-0.21%)
Jun 05, 2015 53.02 53.11 52.27 52.69 7,133,392 -0.35(-0.67%)
Jun 04, 2015 53.28 53.84 52.99 53.05 4,076,491 -0.52(-0.98%)
Jun 03, 2015 53.76 53.88 53.51 53.57 3,315,682 -0.13(-0.24%)
Jun 02, 2015 53.81 53.97 53.55 53.70 3,153,078 -0.14(-0.25%)
Jun 01, 2015 53.68 54.01 53.40 53.84 4,283,768 +0.09(+0.16%)
May 29, 2015 54.09 54.20 53.71 53.75 5,909,139 -0.43(-0.80%)
May 28, 2015 54.35 54.42 54.05 54.18 2,581,550 -0.17(-0.31%)
May 27, 2015 54.16 54.52 54.14 54.35 4,120,183 +0.31(+0.58%)
May 26, 2015 55.06 55.12 54.00 54.04 6,023,348 -1.09(-1.97%)
May 22, 2015 55.44 55.12 55.12 55.12 2,130,675 -0.26(-0.46%)
May 21, 2015 55.37 55.41 55.10 55.38 2,247,721 -0.06(-0.10%)
May 20, 2015 55.67 55.75 55.44 55.44 2,510,994 -0.20(-0.36%)
May 19, 2015 55.26 55.68 55.12 55.64 3,113,817 +0.43(+0.77%)
May 18, 2015 55.12 55.38 55.04 55.21 4,175,152 -0.02(-0.03%)
May 15, 2015 55.17 55.45 55.07 55.23 2,418,250 +0.00(+0.00%)
May 14, 2015 54.74 55.30 54.73 55.23 2,820,690 +0.83(+1.52%)
May 13, 2015 54.74 55.11 54.31 54.40 2,877,439 -0.23(-0.41%)
May 12, 2015 54.33 54.81 54.20 54.62 3,987,671 +0.04(+0.07%)
May 11, 2015 54.65 55.09 54.58 54.58 2,718,386 -0.30(-0.54%)
May 08, 2015 55.12 55.24 54.70 54.88 3,765,102 +0.26(+0.47%)
May 07, 2015 54.70 54.92 54.32 54.62 2,905,586 +0.07(+0.13%)
May 06, 2015 54.52 54.62 54.03 54.55 2,795,207 +0.33(+0.61%)
May 05, 2015 54.83 54.91 54.17 54.22 3,954,365 -0.39(-0.71%)
May 04, 2015 54.58 54.92 54.49 54.61 2,954,347 +0.14(+0.27%)
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.