Colgate-Palmolive (NY: CL )

77.81 +0.33 (+0.43%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.20 21.20 20.99 21.06 3,628,537 -0.12(-0.56%)
May 27, 2004 21.31 21.55 21.17 21.18 5,150,024 -0.14(-0.64%)
May 26, 2004 21.05 21.36 20.92 21.31 4,024,797 +0.27(+1.28%)
May 25, 2004 20.92 21.10 20.75 21.05 4,614,977 +0.13(+0.63%)
May 24, 2004 21.16 21.27 20.90 20.91 3,872,974 -0.16(-0.75%)
May 21, 2004 20.80 21.19 20.69 21.07 5,843,954 +0.46(+2.25%)
May 20, 2004 20.53 20.69 20.44 20.61 3,398,766 +0.02(+0.11%)
May 19, 2004 20.71 20.82 20.59 20.59 3,531,305 -0.09(-0.43%)
May 18, 2004 20.75 20.86 20.62 20.67 2,922,384 -0.01(-0.04%)
May 17, 2004 20.43 20.91 20.43 20.68 4,304,542 +0.15(+0.75%)
May 14, 2004 20.60 20.75 20.31 20.53 6,701,929 -0.09(-0.43%)
May 13, 2004 20.96 21.05 20.58 20.62 5,520,754 -0.34(-1.62%)
May 12, 2004 20.94 21.02 20.74 20.95 3,911,269 -0.06(-0.28%)
May 11, 2004 21.10 21.10 20.75 21.01 4,611,990 +0.02(+0.10%)
May 10, 2004 21.15 21.31 20.94 20.99 4,809,441 -0.23(-1.08%)
May 07, 2004 21.48 21.58 21.13 21.22 4,367,009 -0.32(-1.47%)
May 06, 2004 21.47 21.60 21.27 21.54 4,774,405 -0.03(-0.15%)
May 05, 2004 21.56 21.64 21.41 21.57 4,720,900 -0.06(-0.26%)
May 04, 2004 21.60 21.72 21.44 21.62 7,774,466 -0.07(-0.32%)
May 03, 2004 21.31 21.71 21.28 21.69 5,639,442 +0.38(+1.80%)
Apr 30, 2004 21.41 21.53 21.27 21.31 7,008,834 +0.01(+0.05%)
Apr 29, 2004 20.82 21.41 20.77 21.30 6,705,460 +0.53(+2.57%)
Apr 28, 2004 20.94 20.94 20.71 20.77 4,749,961 -0.23(-1.09%)
Apr 27, 2004 20.99 21.03 20.95 20.99 4,837,687 -0.01(-0.07%)
Apr 26, 2004 20.95 21.08 20.81 21.01 8,987,962 +0.15(+0.74%)
Apr 23, 2004 20.70 20.91 20.62 20.85 4,005,242 +0.08(+0.39%)
Apr 22, 2004 20.66 20.82 20.45 20.77 6,049,282 +0.06(+0.30%)
Apr 21, 2004 20.99 21.16 20.62 20.71 9,324,200 -0.13(-0.64%)
Apr 20, 2004 20.78 20.98 20.75 20.84 6,571,563 +0.11(+0.53%)
Apr 19, 2004 20.62 20.75 20.54 20.73 6,195,672 +0.21(+1.00%)
Apr 16, 2004 20.55 20.60 20.45 20.53 3,726,312 +0.09(+0.45%)
Apr 15, 2004 20.27 20.49 20.21 20.43 5,125,852 +0.24(+1.18%)
Apr 14, 2004 19.70 20.24 19.67 20.20 8,610,442 +0.47(+2.41%)
Apr 13, 2004 19.88 19.98 19.61 19.72 6,182,907 -0.15(-0.78%)
Apr 12, 2004 19.99 20.01 19.83 19.88 3,682,585 -0.11(-0.53%)
Apr 08, 2004 20.08 20.23 19.91 19.98 4,249,951 -0.03(-0.17%)
Apr 07, 2004 20.12 20.20 19.93 20.01 4,419,428 -0.23(-1.13%)
Apr 06, 2004 20.05 20.28 20.02 20.24 5,390,930 +0.05(+0.26%)
Apr 05, 2004 20.43 20.43 20.10 20.19 3,985,144 -0.29(-1.40%)
Apr 02, 2004 20.24 20.57 20.24 20.48 3,890,628 +0.26(+1.27%)
Apr 01, 2004 20.31 20.31 20.18 20.22 4,501,450 -0.07(-0.33%)
Mar 31, 2004 20.56 20.56 20.20 20.29 6,774,174 -0.35(-1.69%)
Mar 30, 2004 20.36 20.67 20.35 20.64 5,385,498 +0.26(+1.26%)
Mar 29, 2004 20.08 20.39 20.01 20.38 3,935,985 +0.23(+1.15%)
Mar 26, 2004 20.26 20.29 20.14 20.15 3,249,659 -0.07(-0.35%)
Mar 25, 2004 19.70 20.27 19.65 20.22 9,863,863 +0.78(+4.00%)
Mar 24, 2004 19.46 19.61 19.39 19.44 6,040,047 -0.07(-0.36%)
Mar 23, 2004 19.72 19.74 19.48 19.51 8,790,240 -0.24(-1.23%)
Mar 22, 2004 20.16 20.17 19.70 19.75 5,208,689 -0.41(-2.01%)
Mar 19, 2004 20.25 20.29 20.14 20.16 5,842,868 -0.09(-0.45%)
Mar 18, 2004 20.25 20.42 20.14 20.25 4,199,705 +0.00(+0.00%)
Mar 17, 2004 20.16 20.32 20.11 20.25 5,196,738 +0.13(+0.62%)
Mar 16, 2004 20.08 20.25 20.04 20.13 5,741,291 +0.07(+0.33%)
Mar 15, 2004 20.23 20.23 20.02 20.06 4,301,283 -0.16(-0.80%)
Mar 12, 2004 20.18 20.30 20.13 20.22 5,852,102 +0.01(+0.04%)
Mar 11, 2004 20.66 20.73 20.16 20.21 7,697,333 -0.61(-2.92%)
Mar 10, 2004 20.82 21.08 20.78 20.82 6,757,335 +0.11(+0.52%)
Mar 09, 2004 20.73 20.85 20.63 20.71 4,597,052 -0.10(-0.46%)
Mar 08, 2004 20.72 20.91 20.69 20.81 3,644,289 +0.06(+0.30%)
Mar 05, 2004 20.60 20.80 20.43 20.75 3,504,688 +0.11(+0.55%)
Mar 04, 2004 20.75 20.76 20.60 20.63 3,004,135 -0.10(-0.48%)
Mar 03, 2004 20.56 20.76 20.55 20.73 3,965,045 +0.07(+0.32%)
Mar 02, 2004 20.66 20.69 20.54 20.67 5,056,051 -0.04(-0.20%)
Mar 01, 2004 20.49 20.75 20.45 20.71 4,513,672 +0.29(+1.42%)
Feb 27, 2004 20.45 20.53 20.31 20.42 5,999,036 -0.01(-0.04%)
Feb 26, 2004 20.24 20.46 20.23 20.42 3,946,848 +0.17(+0.85%)
Feb 25, 2004 20.42 20.56 20.25 20.25 4,426,761 -0.08(-0.40%)
Feb 24, 2004 20.57 20.60 20.29 20.33 6,957,502 -0.29(-1.41%)
Feb 23, 2004 20.64 20.68 20.52 20.62 6,391,494 -0.01(-0.07%)
Feb 20, 2004 20.86 21.00 20.59 20.64 6,653,314 -0.17(-0.80%)
Feb 19, 2004 20.49 20.95 20.48 20.80 8,393,708 +0.37(+1.80%)
Feb 18, 2004 20.47 20.47 20.38 20.43 3,584,266 +0.06(+0.27%)
Feb 17, 2004 20.40 20.46 20.34 20.38 5,086,470 +0.12(+0.58%)
Feb 13, 2004 20.53 20.53 20.25 20.26 3,257,263 -0.01(-0.05%)
Feb 12, 2004 20.26 20.34 20.25 20.27 3,643,746 -0.00(-0.02%)
Feb 11, 2004 20.34 20.35 20.20 20.28 8,585,184 +0.03(+0.13%)
Feb 10, 2004 20.28 20.53 20.25 20.25 9,034,949 +0.03(+0.15%)
Feb 09, 2004 20.24 20.25 19.99 20.22 6,231,252 +0.04(+0.22%)
Feb 06, 2004 20.12 20.26 20.07 20.18 12,799,827 +0.07(+0.33%)
Feb 05, 2004 19.88 20.14 19.82 20.11 10,950,794 +0.32(+1.60%)
Feb 04, 2004 19.29 19.94 19.18 19.79 18,905,874 +0.70(+3.68%)
Feb 03, 2004 18.53 19.18 18.37 19.09 15,309,656 +0.56(+3.00%)
Feb 02, 2004 18.88 18.90 18.41 18.53 13,305,541 -0.34(-1.81%)
Jan 30, 2004 19.23 19.24 18.84 18.88 8,263,069 -0.25(-1.31%)
Jan 29, 2004 18.80 19.15 18.78 19.13 8,644,935 +0.41(+2.16%)
Jan 28, 2004 18.80 18.85 18.70 18.72 10,152,027 -0.15(-0.80%)
Jan 27, 2004 18.94 19.04 18.86 18.87 8,448,842 -0.05(-0.25%)
Jan 26, 2004 18.91 18.96 18.84 18.92 9,415,185 +0.15(+0.78%)
Jan 23, 2004 18.90 19.00 18.76 18.77 4,458,809 -0.09(-0.49%)
Jan 22, 2004 18.99 18.99 18.69 18.87 6,064,219 -0.08(-0.41%)
Jan 21, 2004 18.89 18.96 18.86 18.94 6,792,643 +0.14(+0.72%)
Jan 20, 2004 18.96 19.04 18.74 18.81 9,343,483 -0.06(-0.29%)
Jan 16, 2004 18.94 18.96 18.79 18.86 5,626,948 +0.07(+0.35%)
Jan 15, 2004 18.60 18.83 18.56 18.80 10,423,625 +0.23(+1.25%)
Jan 14, 2004 18.72 18.75 18.44 18.56 9,696,288 -0.06(-0.32%)
Jan 13, 2004 18.69 18.74 18.51 18.62 9,378,519 +0.08(+0.44%)
Jan 12, 2004 18.62 18.65 18.45 18.54 8,842,115 -0.05(-0.26%)
Jan 09, 2004 18.60 18.76 18.56 18.59 10,238,124 -0.10(-0.55%)
Jan 08, 2004 18.66 18.75 18.60 18.69 7,022,414 +0.04(+0.24%)
Jan 07, 2004 18.59 18.69 18.56 18.65 11,404,090 +0.10(+0.54%)
Jan 06, 2004 18.41 18.61 18.36 18.55 12,667,831 +0.12(+0.66%)
Jan 05, 2004 18.34 18.44 18.28 18.43 13,694,740 +0.16(+0.87%)
Jan 02, 2004 18.39 18.45 18.20 18.27 5,475,125 -0.16(-0.86%)
Dec 31, 2003 18.38 18.49 18.38 18.43 7,476,253 +0.05(+0.28%)
Dec 30, 2003 18.40 18.48 18.28 18.38 5,974,321 -0.03(-0.14%)
Dec 29, 2003 18.10 18.40 18.10 18.40 6,203,820 +0.25(+1.38%)
Dec 26, 2003 18.10 18.17 18.05 18.15 2,664,095 +0.05(+0.26%)
Dec 24, 2003 18.13 18.17 18.04 18.10 4,026,155 -0.06(-0.34%)
Dec 23, 2003 18.12 18.20 18.05 18.17 8,159,048 +0.08(+0.43%)
Dec 22, 2003 18.12 18.35 18.03 18.09 12,999,451 -0.02(-0.12%)
Dec 19, 2003 18.34 18.46 17.88 18.11 27,056,774 -0.41(-2.21%)
Dec 18, 2003 19.33 19.48 18.35 18.52 43,731,204 -1.32(-6.64%)
Dec 17, 2003 19.62 19.85 19.61 19.84 7,839,650 +0.27(+1.35%)
Dec 16, 2003 19.72 19.78 19.48 19.57 7,299,171 -0.15(-0.75%)
Dec 15, 2003 19.74 19.86 19.65 19.72 4,968,868 -0.02(-0.09%)
Dec 12, 2003 19.50 19.83 19.40 19.74 4,573,966 +0.37(+1.92%)
Dec 11, 2003 19.33 19.48 19.31 19.37 5,493,051 -0.00(-0.02%)
Dec 10, 2003 19.49 19.51 19.27 19.37 6,680,202 -0.12(-0.60%)
Dec 09, 2003 19.75 19.79 19.49 19.49 10,108,572 -0.24(-1.23%)
Dec 08, 2003 19.81 19.83 19.58 19.73 6,293,991 -0.10(-0.50%)
Dec 05, 2003 19.69 19.88 19.69 19.83 5,276,860 +0.06(+0.30%)
Dec 04, 2003 19.54 19.77 19.53 19.77 9,134,353 +0.26(+1.32%)
Dec 03, 2003 19.53 19.66 19.39 19.51 8,862,484 -0.01(-0.08%)
Dec 02, 2003 19.47 19.58 19.43 19.53 4,726,604 +0.05(+0.26%)
Dec 01, 2003 19.37 19.59 19.36 19.48 6,164,710 +0.15(+0.76%)
Nov 28, 2003 19.27 19.44 19.26 19.33 1,873,476 +0.06(+0.31%)
Nov 26, 2003 19.30 19.31 19.20 19.27 5,417,818 -0.03(-0.15%)
Nov 25, 2003 19.30 19.49 19.26 19.30 7,263,592 -0.01(-0.06%)
Nov 24, 2003 19.18 19.33 19.14 19.31 6,496,602 +0.21(+1.12%)
Nov 21, 2003 19.13 19.13 19.01 19.10 4,129,905 +0.04(+0.19%)
Nov 20, 2003 18.96 19.18 18.96 19.06 7,885,006 +0.03(+0.14%)
Nov 19, 2003 18.91 19.16 18.89 19.04 9,460,541 +0.10(+0.53%)
Nov 18, 2003 19.16 19.23 18.93 18.94 7,452,352 -0.25(-1.29%)
Nov 17, 2003 19.25 19.30 18.69 19.18 6,644,894 +0.00(+0.00%)
Nov 14, 2003 19.46 19.46 19.17 19.18 6,217,943 -0.26(-1.33%)
Nov 13, 2003 19.39 19.51 19.27 19.44 5,986,814 +0.03(+0.15%)
Nov 12, 2003 19.24 19.48 19.21 19.41 7,873,056 +0.14(+0.75%)
Nov 11, 2003 19.12 19.27 19.16 19.27 6,273,078 +0.14(+0.75%)
Nov 10, 2003 19.27 19.36 19.05 19.12 4,650,828 -0.06(-0.31%)
Nov 07, 2003 19.24 19.48 19.16 19.18 7,059,894 -0.07(-0.36%)
Nov 06, 2003 19.33 19.33 19.14 19.25 7,241,864 -0.03(-0.15%)
Nov 05, 2003 19.68 19.73 19.23 19.28 9,471,948 -0.34(-1.75%)
Nov 04, 2003 19.59 19.72 19.59 19.62 7,859,205 +0.04(+0.19%)
Nov 03, 2003 19.61 19.77 19.55 19.59 5,082,994 +0.00(+0.02%)
Oct 31, 2003 19.02 19.68 19.32 19.58 11,686,279 +0.56(+2.94%)
Oct 30, 2003 19.26 19.28 18.96 19.02 8,147,369 -0.20(-1.05%)
Oct 29, 2003 18.78 19.26 18.76 19.23 12,593,142 +0.39(+2.07%)
Oct 28, 2003 18.91 18.94 18.60 18.84 14,787,375 +0.03(+0.14%)
Oct 27, 2003 19.04 19.22 18.69 18.81 18,120,142 -0.28(-1.47%)
Oct 24, 2003 19.58 19.58 18.89 19.09 21,173,708 -0.49(-2.52%)
Oct 23, 2003 19.97 20.91 19.51 19.58 29,593,490 -1.68(-7.91%)
Oct 22, 2003 21.10 21.27 20.94 21.27 4,939,808 +0.06(+0.26%)
Oct 21, 2003 21.21 21.30 21.11 21.21 3,844,456 +0.09(+0.42%)
Oct 20, 2003 21.12 21.15 21.01 21.12 5,158,715 +0.01(+0.04%)
Oct 17, 2003 21.25 21.27 20.99 21.12 5,628,578 -0.24(-1.14%)
Oct 16, 2003 21.50 21.53 21.24 21.36 5,076,692 -0.22(-1.04%)
Oct 15, 2003 21.45 21.62 21.41 21.58 4,829,539 +0.13(+0.62%)
Oct 14, 2003 21.52 21.52 21.37 21.45 4,106,548 +0.07(+0.31%)
Oct 13, 2003 21.32 21.54 21.30 21.38 3,022,604 +0.07(+0.31%)
Oct 10, 2003 21.26 21.39 21.20 21.32 2,547,309 +0.09(+0.43%)
Oct 09, 2003 21.36 21.45 21.04 21.23 4,776,578 -0.06(-0.26%)
Oct 08, 2003 21.34 21.34 21.16 21.28 3,029,394 -0.06(-0.26%)
Oct 07, 2003 21.17 21.41 21.17 21.34 3,588,884 +0.10(+0.45%)
Oct 06, 2003 21.15 21.30 21.12 21.24 3,051,936 +0.13(+0.61%)
Oct 03, 2003 21.16 21.37 21.15 21.11 6,019,406 +0.04(+0.19%)
Oct 02, 2003 21.01 21.16 21.01 21.07 5,726,896 +0.10(+0.46%)
Oct 01, 2003 20.58 20.99 20.58 20.98 4,342,022 +0.40(+1.93%)
Sep 30, 2003 20.47 20.84 20.43 20.58 5,611,739 +0.05(+0.23%)
Sep 29, 2003 20.43 20.57 20.35 20.53 4,829,539 +0.17(+0.83%)
Sep 26, 2003 20.51 20.58 20.32 20.36 3,415,605 -0.15(-0.74%)
Sep 25, 2003 20.42 20.60 20.41 20.51 7,549,312 +0.05(+0.25%)
Sep 24, 2003 20.41 20.63 20.46 20.46 6,552,551 +0.05(+0.25%)
Sep 23, 2003 20.27 20.47 20.27 20.41 4,288,246 +0.22(+1.11%)
Sep 22, 2003 20.34 20.34 20.07 20.18 3,970,477 -0.20(-0.96%)
Sep 19, 2003 20.14 20.38 20.14 20.38 5,102,494 +0.18(+0.91%)
Sep 18, 2003 20.25 20.34 20.11 20.20 7,858,118 -0.13(-0.62%)
Sep 17, 2003 20.43 20.43 20.28 20.32 3,124,724 -0.16(-0.77%)
Sep 16, 2003 20.38 20.52 20.25 20.48 4,142,127 +0.10(+0.49%)
Sep 15, 2003 20.49 20.55 20.34 20.38 5,496,853 -0.28(-1.37%)
Sep 12, 2003 20.71 20.75 20.53 20.66 3,398,494 -0.12(-0.58%)
Sep 11, 2003 20.67 20.98 20.67 20.78 3,724,139 +0.15(+0.73%)
Sep 10, 2003 20.56 20.84 20.56 20.63 3,504,960 +0.03(+0.16%)
Sep 09, 2003 20.80 20.82 20.60 20.60 3,230,647 -0.20(-0.96%)
Sep 08, 2003 20.67 20.80 20.58 20.80 4,223,606 +0.10(+0.46%)
Sep 05, 2003 20.67 20.73 20.56 20.70 3,749,669 -0.03(-0.12%)
Sep 04, 2003 20.82 21.02 20.70 20.73 3,257,535 -0.09(-0.44%)
Sep 03, 2003 20.73 20.97 20.69 20.82 4,893,908 +0.17(+0.80%)
Sep 02, 2003 20.43 20.75 20.38 20.66 3,966,403 +0.30(+1.48%)
Aug 29, 2003 20.40 20.50 20.25 20.35 3,513,108 -0.02(-0.09%)
Aug 28, 2003 20.45 20.45 20.25 20.37 3,346,891 -0.01(-0.04%)
Aug 27, 2003 20.43 20.55 20.12 20.38 8,535,753 +0.53(+2.67%)
Aug 26, 2003 19.68 19.91 19.61 19.85 4,275,753 +0.19(+0.96%)
Aug 25, 2003 19.61 19.70 19.50 19.66 3,625,278 +0.02(+0.09%)
Aug 22, 2003 19.99 20.01 19.59 19.64 5,296,958 -0.37(-1.84%)
Aug 21, 2003 20.06 20.17 19.94 20.01 4,010,674 -0.05(-0.24%)
Aug 20, 2003 20.04 20.14 19.94 20.06 3,259,708 +0.01(+0.07%)
Aug 19, 2003 20.17 20.18 19.96 20.04 2,922,384 -0.05(-0.26%)
Aug 18, 2003 20.20 20.23 20.08 20.10 4,020,723 -0.15(-0.75%)
Aug 15, 2003 20.49 20.51 20.21 20.25 3,376,495 -0.28(-1.36%)
Aug 14, 2003 20.56 20.63 20.34 20.53 3,015,542 +0.05(+0.23%)
Aug 13, 2003 20.71 20.71 20.40 20.48 2,995,444 -0.16(-0.77%)
Aug 12, 2003 20.42 20.67 20.29 20.64 4,202,421 +0.30(+1.47%)
Aug 11, 2003 20.31 20.48 20.29 20.34 4,092,425 +0.08(+0.40%)
Aug 08, 2003 20.15 20.29 20.14 20.26 2,986,753 +0.11(+0.55%)
Aug 07, 2003 20.20 20.20 20.00 20.15 3,665,474 -0.05(-0.24%)
Aug 06, 2003 19.99 20.34 19.94 20.20 3,730,657 +0.20(+1.01%)
Aug 05, 2003 20.06 20.18 19.96 19.99 4,090,252 -0.01(-0.05%)
Aug 04, 2003 19.93 20.06 19.72 20.00 4,012,575 +0.01(+0.06%)
Aug 01, 2003 19.91 20.10 19.74 19.99 3,939,787 -0.11(-0.55%)
Jul 31, 2003 20.40 20.50 20.10 20.10 4,744,801 -0.19(-0.94%)
Jul 30, 2003 20.36 20.44 20.17 20.29 4,117,683 -0.05(-0.23%)
Jul 29, 2003 20.43 20.56 20.26 20.34 4,048,154 -0.11(-0.54%)
Jul 28, 2003 20.49 20.53 20.38 20.45 3,943,046 -0.13(-0.63%)
Jul 25, 2003 20.55 20.65 20.34 20.58 3,894,159 -0.01(-0.07%)
Jul 24, 2003 20.73 20.87 20.56 20.60 3,377,853 -0.13(-0.60%)
Jul 23, 2003 20.77 20.85 20.64 20.72 3,487,306 -0.12(-0.57%)
Jul 22, 2003 20.80 21.16 20.58 20.84 7,427,365 +0.11(+0.53%)
Jul 21, 2003 20.82 20.88 20.66 20.73 6,250,807 +0.00(+0.00%)
Jul 18, 2003 20.62 20.78 20.53 20.73 5,686,700 +0.13(+0.61%)
Jul 17, 2003 20.78 20.80 20.52 20.60 5,821,955 -0.21(-0.99%)
Jul 16, 2003 20.99 21.03 20.64 20.81 4,299,653 -0.16(-0.76%)
Jul 15, 2003 20.97 21.07 20.88 20.97 5,768,179 -0.01(-0.05%)
Jul 14, 2003 21.10 21.22 20.97 20.98 4,843,119 -0.10(-0.47%)
Jul 11, 2003 21.10 21.13 20.99 21.08 3,874,332 -0.02(-0.09%)
Jul 10, 2003 21.22 21.26 20.98 21.10 4,457,723 -0.12(-0.56%)
Jul 09, 2003 21.28 21.36 21.12 21.22 3,689,103 -0.14(-0.66%)
Jul 08, 2003 21.26 21.42 21.10 21.36 5,878,990 +0.00(+0.00%)
Jul 07, 2003 21.31 21.45 21.30 21.36 5,528,630 +0.05(+0.24%)
Jul 03, 2003 21.41 21.47 21.29 21.30 3,258,350 -0.17(-0.77%)
Jul 02, 2003 21.54 21.57 21.43 21.47 5,097,334 +0.02(+0.10%)
Jul 01, 2003 21.34 21.58 21.15 21.45 5,478,656 +0.11(+0.52%)
Jun 30, 2003 21.28 21.55 21.24 21.34 5,190,220 +0.10(+0.47%)
Jun 27, 2003 21.36 21.55 21.17 21.24 4,831,169 -0.24(-1.10%)
Jun 26, 2003 21.47 21.65 21.25 21.47 7,483,314 -0.16(-0.73%)
Jun 25, 2003 21.83 22.01 21.58 21.63 5,384,140 -0.52(-2.36%)
Jun 24, 2003 21.89 22.21 21.84 22.15 3,810,235 +0.20(+0.91%)
Jun 23, 2003 21.91 21.96 21.78 21.96 3,475,899 -0.10(-0.47%)
Jun 20, 2003 22.09 22.17 21.74 22.06 5,225,256 +0.01(+0.05%)
Jun 19, 2003 22.36 22.46 22.04 22.05 3,890,628 -0.33(-1.48%)
Jun 18, 2003 22.28 22.40 22.17 22.38 4,113,337 +0.05(+0.21%)
Jun 17, 2003 22.42 22.42 22.21 22.33 5,336,068 -0.08(-0.38%)
Jun 16, 2003 22.06 22.42 22.06 22.42 5,888,496 +0.33(+1.50%)
Jun 13, 2003 21.94 22.15 21.90 22.08 5,726,624 +0.08(+0.37%)
Jun 12, 2003 21.76 22.03 21.65 22.00 3,978,625 +0.32(+1.46%)
Jun 11, 2003 21.54 21.70 21.53 21.69 4,267,876 +0.10(+0.46%)
Jun 10, 2003 21.64 21.64 21.18 21.59 7,103,350 -0.05(-0.24%)
Jun 09, 2003 21.58 21.86 21.51 21.64 4,406,934 +0.06(+0.29%)
Jun 06, 2003 21.76 21.85 21.51 21.58 5,211,133 -0.18(-0.81%)
Jun 05, 2003 21.80 21.92 21.64 21.75 4,896,352 -0.08(-0.37%)
Jun 04, 2003 21.92 22.05 21.76 21.83 4,680,704 -0.08(-0.39%)
Jun 03, 2003 21.91 22.02 21.83 21.92 3,048,405 +0.01(+0.07%)
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.