Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 74.47 75.92 74.47 75.49 7,753,437 +0.82(+1.10%)
Apr 29, 2021 73.96 75.05 73.91 74.66 5,161,912 +0.98(+1.33%)
Apr 28, 2021 73.95 74.15 73.51 73.68 3,584,975 +0.20(+0.27%)
Apr 27, 2021 73.86 74.02 73.34 73.48 4,435,558 -0.67(-0.91%)
Apr 26, 2021 74.60 74.73 73.87 74.16 4,190,707 -0.48(-0.64%)
Apr 23, 2021 75.21 75.42 74.34 74.63 4,178,521 -1.18(-1.55%)
Apr 22, 2021 75.70 76.35 75.51 75.81 4,315,365 -0.09(-0.12%)
Apr 21, 2021 76.45 76.75 75.59 75.91 4,014,642 -0.17(-0.22%)
Apr 20, 2021 74.76 76.59 74.66 76.07 4,604,839 +1.32(+1.76%)
Apr 19, 2021 74.86 74.95 74.14 74.76 4,323,192 -0.31(-0.41%)
Apr 16, 2021 75.23 75.30 74.69 75.06 8,746,088 +0.22(+0.30%)
Apr 15, 2021 74.20 75.11 74.01 74.84 4,311,598 +0.99(+1.34%)
Apr 14, 2021 74.22 74.23 73.48 73.85 4,439,808 -0.31(-0.41%)
Apr 13, 2021 73.95 74.25 73.59 74.16 4,776,148 -0.40(-0.54%)
Apr 12, 2021 74.23 74.84 74.06 74.56 3,774,054 +0.35(+0.48%)
Apr 09, 2021 74.10 74.57 73.64 74.21 3,772,544 +0.13(+0.18%)
Apr 08, 2021 74.13 74.27 73.66 74.08 4,056,319 +0.02(+0.03%)
Apr 07, 2021 74.63 74.72 73.91 74.06 5,405,419 -0.22(-0.30%)
Apr 06, 2021 73.71 74.54 73.68 74.28 4,101,282 +0.31(+0.41%)
Apr 05, 2021 73.23 74.33 73.12 73.97 4,329,399 +0.91(+1.25%)
Apr 01, 2021 73.04 73.53 72.16 73.06 5,247,911 -0.26(-0.36%)
Mar 31, 2021 74.18 74.24 73.12 73.32 4,830,653 -0.47(-0.63%)
Mar 30, 2021 73.92 74.17 73.49 73.79 5,205,387 -0.53(-0.71%)
Mar 29, 2021 73.58 74.39 73.58 74.32 4,098,073 +0.63(+0.86%)
Mar 26, 2021 72.36 73.72 72.10 73.69 4,483,726 +1.24(+1.71%)
Mar 25, 2021 72.83 73.05 72.06 72.45 5,127,705 +0.11(+0.15%)
Mar 24, 2021 71.53 72.79 71.53 72.34 4,575,031 +0.02(+0.03%)
Mar 23, 2021 70.88 72.85 70.52 72.32 6,516,049 +1.84(+2.61%)
Mar 22, 2021 69.74 70.63 69.61 70.48 8,773,382 +0.73(+1.05%)
Mar 19, 2021 70.78 71.16 69.62 69.74 12,770,852 -1.01(-1.43%)
Mar 18, 2021 70.37 70.89 69.45 70.76 3,619,521 +0.25(+0.36%)
Mar 17, 2021 70.83 71.08 70.13 70.50 4,208,830 -0.06(-0.08%)
Mar 16, 2021 70.55 71.05 70.23 70.56 4,589,211 +0.17(+0.24%)
Mar 15, 2021 70.73 70.80 69.68 70.39 5,225,453 +0.16(+0.23%)
Mar 12, 2021 70.57 70.92 70.12 70.23 3,377,658 +0.22(+0.32%)
Mar 11, 2021 70.29 70.56 69.86 70.01 5,206,314 -0.49(-0.70%)
Mar 10, 2021 69.94 71.00 68.96 70.50 7,556,416 +0.80(+1.15%)
Mar 09, 2021 71.37 71.94 69.62 69.70 7,617,528 -1.40(-1.98%)
Mar 08, 2021 70.47 71.86 70.11 71.11 5,027,377 +0.36(+0.51%)
Mar 05, 2021 69.40 70.91 69.36 70.75 11,010,367 +1.51(+2.18%)
Mar 04, 2021 69.69 70.63 69.08 69.24 6,775,402 -0.16(-0.23%)
Mar 03, 2021 69.85 70.01 69.00 69.40 6,134,164 -0.75(-1.07%)
Mar 02, 2021 70.36 70.73 70.00 70.15 5,350,756 -0.17(-0.24%)
Mar 01, 2021 70.17 71.03 70.07 70.32 4,163,152 +0.37(+0.53%)
Feb 26, 2021 71.30 71.30 69.90 69.95 5,828,360 -1.39(-1.94%)
Feb 25, 2021 71.25 71.78 70.95 71.33 4,491,899 +0.05(+0.07%)
Feb 24, 2021 71.70 72.22 71.28 71.29 4,390,112 -0.79(-1.10%)
Feb 23, 2021 72.36 72.96 71.62 72.08 4,441,659 +0.20(+0.28%)
Feb 22, 2021 71.83 72.03 71.51 71.87 2,766,625 +0.07(+0.09%)
Feb 19, 2021 73.13 73.25 71.72 71.81 4,881,192 -1.41(-1.93%)
Feb 18, 2021 72.87 73.35 72.63 73.22 2,758,291 +0.26(+0.36%)
Feb 17, 2021 72.46 73.41 72.42 72.96 3,570,328 +0.23(+0.32%)
Feb 16, 2021 72.60 72.76 71.69 72.73 5,534,256 -0.22(-0.31%)
Feb 12, 2021 72.86 73.02 72.35 72.95 2,937,509 +0.02(+0.03%)
Feb 11, 2021 73.71 73.76 72.88 72.93 3,339,253 -0.65(-0.88%)
Feb 10, 2021 73.48 73.92 72.79 73.58 5,249,438 +0.38(+0.52%)
Feb 09, 2021 74.08 74.10 72.89 73.20 3,958,719 -0.93(-1.25%)
Feb 08, 2021 74.41 74.53 73.73 74.13 4,116,266 -0.16(-0.21%)
Feb 05, 2021 73.63 74.48 73.58 74.29 3,848,016 +0.87(+1.19%)
Feb 04, 2021 73.27 73.74 72.97 73.42 4,160,258 +0.05(+0.06%)
Feb 03, 2021 73.48 73.86 73.04 73.37 4,153,816 +0.03(+0.04%)
Feb 02, 2021 73.34 74.18 73.07 73.34 5,395,747 +0.31(+0.42%)
Feb 01, 2021 73.15 74.13 72.85 73.03 7,003,769 +0.48(+0.67%)
Jan 29, 2021 73.40 74.60 72.40 72.55 7,961,368 -1.07(-1.45%)
Jan 28, 2021 72.59 74.25 72.58 73.62 8,640,244 +1.04(+1.44%)
Jan 27, 2021 73.06 73.47 72.40 72.58 6,762,054 -0.67(-0.91%)
Jan 26, 2021 73.36 73.56 72.49 73.25 6,223,127 +0.13(+0.18%)
Jan 25, 2021 72.75 73.57 72.69 73.12 8,332,441 +0.39(+0.54%)
Jan 22, 2021 73.28 73.41 72.46 72.73 5,178,029 -0.60(-0.82%)
Jan 21, 2021 74.16 74.40 72.85 73.33 6,240,134 -0.85(-1.15%)
Jan 20, 2021 73.54 74.41 72.98 74.18 7,456,215 -0.60(-0.80%)
Jan 19, 2021 76.36 76.36 74.68 74.78 4,329,034 -0.95(-1.26%)
Jan 15, 2021 75.79 76.25 75.56 75.74 6,875,398 -0.06(-0.07%)
Jan 14, 2021 76.56 76.57 75.50 75.79 4,035,176 -0.51(-0.67%)
Jan 13, 2021 76.08 76.71 76.08 76.30 4,399,462 +0.21(+0.28%)
Jan 12, 2021 75.74 76.54 75.71 76.09 4,713,415 +0.11(+0.15%)
Jan 11, 2021 76.17 76.83 75.94 75.98 4,790,197 -0.19(-0.25%)
Jan 08, 2021 75.93 76.41 75.68 76.17 6,021,108 +0.51(+0.67%)
Jan 07, 2021 75.77 76.36 75.05 75.66 5,471,451 -0.42(-0.55%)
Jan 06, 2021 77.85 78.43 75.73 76.08 9,788,208 -2.10(-2.69%)
Jan 05, 2021 78.00 78.46 77.12 78.18 2,766,843 +0.18(+0.23%)
Jan 04, 2021 78.42 79.14 77.26 78.00 3,790,346 -1.09(-1.38%)
Dec 31, 2020 79.09 79.09 79.09 2,332,422 +0.72(+0.92%)
Dec 30, 2020 78.79 78.94 78.21 78.37 2,332,422 -0.28(-0.35%)
Dec 29, 2020 79.39 79.74 78.55 78.65 2,583,579 -0.35(-0.44%)
Dec 28, 2020 78.88 79.25 78.60 79.00 1,325,205 +0.34(+0.44%)
Dec 24, 2020 78.27 78.72 78.15 78.66 792,558 +0.56(+0.72%)
Dec 23, 2020 78.24 78.58 77.88 78.10 2,908,604 +0.03(+0.04%)
Dec 22, 2020 78.81 79.01 77.95 78.07 2,531,390 -0.84(-1.07%)
Dec 21, 2020 78.67 79.08 78.04 78.91 2,981,545 -0.57(-0.72%)
Dec 18, 2020 79.23 79.73 78.59 79.48 6,583,608 +0.25(+0.32%)
Dec 17, 2020 79.09 79.59 78.94 79.23 3,336,841 +0.57(+0.73%)
Dec 16, 2020 78.75 79.33 78.29 78.66 3,094,154 +0.27(+0.34%)
Dec 15, 2020 78.17 78.69 77.89 78.39 2,763,065 +0.52(+0.67%)
Dec 14, 2020 78.70 79.04 77.83 77.87 2,902,107 -0.45(-0.58%)
Dec 11, 2020 77.85 78.71 77.84 78.33 2,821,793 +0.08(+0.11%)
Dec 10, 2020 78.52 78.95 78.06 78.24 3,088,188 -0.15(-0.19%)
Dec 09, 2020 78.77 78.93 78.06 78.39 2,792,351 -0.39(-0.49%)
Dec 08, 2020 78.13 79.03 77.87 78.78 2,880,614 -0.20(-0.26%)
Dec 07, 2020 78.44 79.42 78.39 78.98 3,205,042 +0.33(+0.42%)
Dec 04, 2020 78.85 79.25 78.09 78.65 3,397,482 -0.15(-0.19%)
Dec 03, 2020 79.10 79.30 78.08 78.80 4,153,752 -0.51(-0.64%)
Dec 02, 2020 79.61 79.90 78.85 79.31 2,962,336 -0.48(-0.60%)
Dec 01, 2020 79.33 79.86 78.97 79.79 3,645,829 +0.57(+0.72%)
Nov 30, 2020 78.61 79.23 77.88 79.22 4,709,169 +0.68(+0.87%)
Nov 27, 2020 78.58 78.68 77.98 78.53 2,365,675 +0.14(+0.18%)
Nov 25, 2020 78.75 79.06 78.11 78.39 3,390,022 +0.04(+0.05%)
Nov 24, 2020 78.58 79.22 77.80 78.36 4,565,676 +0.16(+0.20%)
Nov 23, 2020 78.84 78.84 77.67 78.20 3,293,057 -0.57(-0.73%)
Nov 20, 2020 79.10 79.93 78.73 78.77 4,021,171 -0.20(-0.26%)
Nov 19, 2020 78.61 79.22 78.35 78.97 4,757,694 +0.71(+0.91%)
Nov 18, 2020 79.22 79.49 78.25 78.26 4,506,574 -0.68(-0.87%)
Nov 17, 2020 78.98 79.60 78.88 78.95 3,683,092 -0.54(-0.67%)
Nov 16, 2020 78.97 79.49 78.82 79.48 4,001,663 +0.53(+0.67%)
Nov 13, 2020 78.42 79.00 78.34 78.96 4,046,253 +0.58(+0.74%)
Nov 12, 2020 78.62 78.73 77.89 78.37 4,005,746 -0.18(-0.24%)
Nov 11, 2020 77.70 78.85 77.18 78.56 4,211,663 +1.46(+1.90%)
Nov 10, 2020 75.75 77.48 75.28 77.10 4,859,043 +1.45(+1.92%)
Nov 09, 2020 77.51 78.23 75.42 75.64 7,171,929 -1.16(-1.51%)
Nov 06, 2020 76.85 77.28 76.26 76.80 3,763,544 +0.02(+0.02%)
Nov 05, 2020 78.39 78.39 76.75 76.78 4,231,423 -0.79(-1.01%)
Nov 04, 2020 77.10 79.22 76.86 77.57 6,111,955 +0.69(+0.90%)
Nov 03, 2020 74.81 77.16 74.77 76.88 5,759,914 +2.73(+3.68%)
Nov 02, 2020 74.16 74.94 73.55 74.15 4,559,796 +1.17(+1.61%)
Oct 30, 2020 73.94 75.01 71.85 72.97 7,960,720 +2.05(+2.90%)
Oct 29, 2020 70.80 71.63 69.89 70.92 4,259,539 -0.18(-0.25%)
Oct 28, 2020 71.61 72.31 70.95 71.09 5,153,987 -1.84(-2.52%)
Oct 27, 2020 73.28 73.67 72.88 72.93 3,058,026 +0.15(+0.20%)
Oct 26, 2020 72.94 73.28 72.26 72.79 4,201,446 -0.60(-0.82%)
Oct 23, 2020 73.58 74.00 73.37 73.39 2,442,541 +0.05(+0.06%)
Oct 22, 2020 73.42 73.70 72.78 73.34 2,720,675 -0.43(-0.59%)
Oct 21, 2020 73.15 74.27 73.15 73.78 3,903,292 +0.34(+0.46%)
Oct 20, 2020 73.66 74.29 73.33 73.44 3,218,841 +0.57(+0.78%)
Oct 19, 2020 74.01 74.42 72.68 72.87 3,103,343 -1.01(-1.37%)
Oct 16, 2020 73.70 74.14 73.62 73.88 3,221,530 +0.55(+0.75%)
Oct 15, 2020 73.06 73.72 72.93 73.33 3,669,744 -0.14(-0.19%)
Oct 14, 2020 74.00 74.17 73.06 73.46 2,391,708 -0.37(-0.50%)
Oct 13, 2020 74.05 74.50 73.45 73.83 3,307,737 -0.34(-0.46%)
Oct 12, 2020 73.31 74.47 73.24 74.17 2,925,409 +0.79(+1.08%)
Oct 09, 2020 72.76 73.71 72.57 73.38 3,120,541 +0.95(+1.31%)
Oct 08, 2020 71.96 72.53 71.83 72.43 2,331,173 +0.56(+0.78%)
Oct 07, 2020 71.60 72.11 71.47 71.87 2,096,378 +0.54(+0.76%)
Oct 06, 2020 72.26 72.33 71.02 71.33 2,870,913 -0.81(-1.12%)
Oct 05, 2020 71.29 72.20 71.23 72.14 3,009,624 +0.94(+1.32%)
Oct 02, 2020 70.46 71.72 70.34 71.20 3,848,443 +0.31(+0.44%)
Oct 01, 2020 71.32 71.50 70.59 70.89 4,400,231 -0.08(-0.12%)
Sep 30, 2020 70.45 71.25 70.29 70.97 4,307,069 +0.86(+1.22%)
Sep 29, 2020 70.53 70.63 69.77 70.12 2,256,738 -0.36(-0.51%)
Sep 28, 2020 70.58 71.30 70.30 70.47 2,811,467 +0.61(+0.87%)
Sep 25, 2020 69.35 70.01 69.30 69.87 3,047,599 +0.17(+0.25%)
Sep 24, 2020 69.27 70.16 68.96 69.69 2,592,852 +0.57(+0.83%)
Sep 23, 2020 70.07 70.12 69.02 69.12 3,220,048 -0.86(-1.22%)
Sep 22, 2020 69.21 70.44 69.20 69.98 3,100,887 +0.81(+1.17%)
Sep 21, 2020 69.29 69.85 68.39 69.17 3,266,091 -0.59(-0.84%)
Sep 18, 2020 70.19 70.78 69.25 69.76 4,960,841 -0.81(-1.15%)
Sep 17, 2020 70.45 71.02 70.07 70.57 2,745,199 -0.18(-0.26%)
Sep 16, 2020 71.04 71.53 70.71 70.75 2,716,557 -0.03(-0.04%)
Sep 15, 2020 71.03 71.50 70.76 70.78 2,275,711 -0.19(-0.27%)
Sep 14, 2020 70.81 71.47 70.79 70.97 2,749,577 +0.37(+0.52%)
Sep 11, 2020 70.59 71.07 70.29 70.60 2,975,091 +0.31(+0.45%)
Sep 10, 2020 70.93 71.55 70.15 70.29 4,528,474 -1.07(-1.50%)
Sep 09, 2020 70.34 72.08 70.34 71.36 3,401,317 +1.78(+2.55%)
Sep 08, 2020 71.02 71.13 69.52 69.58 5,235,625 -1.44(-2.03%)
Sep 04, 2020 71.32 72.14 70.23 71.03 3,961,389 -0.42(-0.59%)
Sep 03, 2020 73.24 73.68 70.91 71.45 4,877,253 -1.66(-2.26%)
Sep 02, 2020 71.87 73.40 71.76 73.10 3,702,161 +1.27(+1.77%)
Sep 01, 2020 72.81 72.83 71.57 71.84 3,227,328 -1.08(-1.48%)
Aug 31, 2020 72.86 73.12 72.60 72.91 3,557,637 -0.10(-0.14%)
Aug 28, 2020 72.67 73.14 72.16 73.01 3,304,365 +0.29(+0.39%)
Aug 27, 2020 72.66 73.11 72.52 72.73 2,401,248 +0.38(+0.52%)
Aug 26, 2020 72.01 72.82 71.77 72.35 3,779,553 +0.06(+0.08%)
Aug 25, 2020 72.95 72.95 72.18 72.30 2,580,860 -0.50(-0.68%)
Aug 24, 2020 72.50 72.85 72.33 72.79 3,040,319 +0.40(+0.56%)
Aug 21, 2020 72.08 72.53 71.64 72.39 3,701,689 +0.40(+0.56%)
Aug 20, 2020 71.60 72.04 71.34 71.98 2,184,199 +0.28(+0.38%)
Aug 19, 2020 71.62 71.93 71.46 71.71 2,685,719 +0.28(+0.39%)
Aug 18, 2020 71.04 71.93 70.78 71.43 4,659,384 +0.40(+0.57%)
Aug 17, 2020 70.70 71.54 70.68 71.03 3,002,795 +0.15(+0.21%)
Aug 14, 2020 70.73 71.16 70.52 70.88 2,759,308 +0.06(+0.09%)
Aug 13, 2020 70.81 71.00 70.39 70.81 3,223,088 -0.24(-0.34%)
Aug 12, 2020 70.24 71.55 70.15 71.05 4,179,011 +1.18(+1.69%)
Aug 11, 2020 70.57 70.79 69.74 69.88 3,694,500 -0.63(-0.90%)
Aug 10, 2020 70.37 70.74 70.15 70.51 3,703,971 +0.38(+0.54%)
Aug 07, 2020 69.76 70.16 69.54 70.13 3,226,422 +0.35(+0.50%)
Aug 06, 2020 69.84 70.00 69.54 69.78 3,430,907 -0.29(-0.42%)
Aug 05, 2020 70.64 70.92 69.87 70.08 2,969,595 -0.54(-0.77%)
Aug 04, 2020 70.40 70.72 69.94 70.62 3,707,480 +0.18(+0.26%)
Aug 03, 2020 70.56 71.08 70.37 70.44 3,399,827 -0.58(-0.82%)
Jul 31, 2020 70.47 71.26 69.74 71.02 4,725,708 +0.30(+0.43%)
Jul 30, 2020 69.79 71.00 69.66 70.71 5,280,806 +0.62(+0.88%)
Jul 29, 2020 69.53 70.35 69.48 70.10 3,464,122 +0.45(+0.65%)
Jul 28, 2020 68.92 69.90 68.76 69.65 4,387,376 +0.98(+1.42%)
Jul 27, 2020 68.16 68.74 68.07 68.67 3,459,890 +0.30(+0.44%)
Jul 24, 2020 68.74 69.21 68.05 68.37 2,859,862 +0.08(+0.12%)
Jul 23, 2020 68.89 69.16 68.22 68.28 4,204,930 +0.08(+0.12%)
Jul 22, 2020 67.70 68.27 66.79 68.20 4,608,485 +0.09(+0.14%)
Jul 21, 2020 68.40 68.85 68.05 68.11 3,174,417 -0.15(-0.22%)
Jul 20, 2020 68.97 69.16 67.97 68.26 2,320,451 -0.92(-1.33%)
Jul 17, 2020 68.92 69.26 68.42 69.18 3,121,954 +0.61(+0.89%)
Jul 16, 2020 68.41 68.70 67.86 68.57 2,797,152 +0.27(+0.39%)
Jul 15, 2020 68.59 69.04 68.00 68.30 3,576,685 -0.15(-0.21%)
Jul 14, 2020 67.03 68.51 67.02 68.45 3,479,050 +1.27(+1.89%)
Jul 13, 2020 67.34 67.79 66.99 67.18 3,436,795 -0.20(-0.30%)
Jul 10, 2020 67.01 67.64 66.48 67.38 4,831,678 +0.33(+0.49%)
Jul 09, 2020 67.73 68.24 66.97 67.05 3,189,499 -1.07(-1.57%)
Jul 08, 2020 67.73 68.19 67.44 68.12 3,463,066 +0.48(+0.70%)
Jul 07, 2020 66.93 67.87 66.92 67.65 4,420,752 +0.48(+0.71%)
Jul 06, 2020 67.42 67.56 66.65 67.17 4,402,745 +0.16(+0.23%)
Jul 02, 2020 67.34 67.55 66.82 67.02 2,907,142 +0.23(+0.34%)
Jul 01, 2020 67.00 67.29 66.73 66.79 3,593,555 -0.21(-0.31%)
Jun 30, 2020 66.38 67.23 66.09 67.00 3,888,521 +0.76(+1.15%)
Jun 29, 2020 65.74 66.30 65.74 66.24 3,473,479 +0.83(+1.27%)
Jun 26, 2020 66.45 66.69 65.12 65.41 5,907,450 -1.02(-1.54%)
Jun 25, 2020 65.94 66.51 65.17 66.43 3,695,930 +0.56(+0.85%)
Jun 24, 2020 66.38 66.47 65.62 65.87 3,546,217 -0.81(-1.22%)
Jun 23, 2020 67.07 67.55 66.58 66.69 3,815,165 -0.16(-0.25%)
Jun 22, 2020 67.12 67.18 66.50 66.85 2,427,946 -0.24(-0.35%)
Jun 19, 2020 68.31 68.95 67.07 67.09 6,371,088 -0.23(-0.34%)
Jun 18, 2020 67.44 67.66 66.93 67.32 3,254,041 -0.18(-0.27%)
Jun 17, 2020 67.49 68.11 67.25 67.50 2,635,858 +0.26(+0.38%)
Jun 16, 2020 67.43 68.02 66.52 67.24 3,317,882 +0.59(+0.88%)
Jun 15, 2020 66.17 67.00 65.61 66.66 3,663,889 +0.09(+0.14%)
Jun 12, 2020 67.30 67.45 66.17 66.57 4,764,975 -0.28(-0.42%)
Jun 11, 2020 67.54 68.59 66.59 66.85 6,063,389 -1.15(-1.69%)
Jun 10, 2020 67.44 68.50 67.15 68.00 6,260,874 +0.99(+1.47%)
Jun 09, 2020 67.02 67.27 65.97 67.02 5,038,609 -0.21(-0.31%)
Jun 08, 2020 65.79 67.25 65.62 67.23 5,503,830 +1.02(+1.53%)
Jun 05, 2020 65.09 66.37 64.28 66.21 6,535,330 +1.51(+2.33%)
Jun 04, 2020 65.31 66.16 64.56 64.70 5,451,302 -0.82(-1.26%)
Jun 03, 2020 66.67 66.67 65.49 65.52 4,959,735 -0.72(-1.09%)
Jun 02, 2020 66.44 66.86 65.51 66.25 4,102,002 -0.27(-0.40%)
Jun 01, 2020 66.09 66.75 65.81 66.51 2,887,783 +0.37(+0.55%)
May 29, 2020 65.97 66.37 65.44 66.15 4,720,799 +0.22(+0.33%)
May 28, 2020 65.48 66.28 65.11 65.93 5,123,627 +1.37(+2.13%)
May 27, 2020 63.72 64.62 63.51 64.56 4,167,179 +1.06(+1.67%)
May 26, 2020 65.24 65.37 63.19 63.49 7,080,947 -1.21(-1.87%)
May 22, 2020 64.10 64.87 64.03 64.70 3,747,814 +0.45(+0.70%)
May 21, 2020 64.45 64.94 63.80 64.25 5,655,421 -0.19(-0.30%)
May 20, 2020 63.71 64.56 63.52 64.45 3,724,227 +1.12(+1.76%)
May 19, 2020 63.85 64.36 63.23 63.33 5,799,917 -0.89(-1.38%)
May 18, 2020 63.94 64.70 63.27 64.22 5,486,775 +1.16(+1.84%)
May 15, 2020 61.06 63.07 60.72 63.06 8,681,843 +1.73(+2.82%)
May 14, 2020 62.29 62.45 59.94 61.33 5,467,451 -1.13(-1.82%)
May 13, 2020 63.11 63.60 62.04 62.46 4,224,896 -0.39(-0.63%)
May 12, 2020 63.78 64.00 62.64 62.85 4,331,695 -0.59(-0.94%)
May 11, 2020 63.59 64.01 63.03 63.45 3,058,674 +0.01(+0.01%)
May 08, 2020 63.79 63.85 62.90 63.44 4,307,133 +0.52(+0.83%)
May 07, 2020 63.01 63.70 62.33 62.92 4,358,607 +0.88(+1.42%)
May 06, 2020 63.46 63.55 62.00 62.04 4,976,801 -1.54(-2.42%)
May 05, 2020 63.56 64.13 63.12 63.58 2,687,773 +0.04(+0.06%)
May 04, 2020 62.78 63.89 62.20 63.54 5,501,921 +0.87(+1.39%)
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.