Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 58.90 59.06 58.35 58.60 4,286,006 -0.15(-0.26%)
May 27, 2016 58.71 58.75 58.75 58.75 2,795,276 +0.08(+0.14%)
May 26, 2016 58.83 59.05 58.55 58.67 7,712,669 -0.15(-0.25%)
May 25, 2016 59.06 59.22 58.80 58.82 2,521,182 -0.17(-0.28%)
May 24, 2016 58.62 59.16 58.54 58.99 3,023,131 +0.66(+1.13%)
May 23, 2016 58.30 58.46 58.12 58.33 2,484,530 +0.05(+0.09%)
May 20, 2016 58.92 58.92 58.20 58.28 3,577,885 -0.34(-0.58%)
May 19, 2016 58.23 58.64 57.87 58.62 3,277,900 +0.25(+0.43%)
May 18, 2016 58.84 58.84 58.04 58.37 4,125,021 -0.60(-1.02%)
May 17, 2016 59.89 59.90 58.65 58.97 4,165,773 -0.97(-1.62%)
May 16, 2016 59.59 60.11 59.49 59.94 2,575,177 +0.29(+0.49%)
May 13, 2016 60.41 60.41 59.54 59.65 3,159,852 -0.82(-1.35%)
May 12, 2016 60.17 60.53 59.86 60.47 3,563,555 +0.56(+0.93%)
May 11, 2016 60.14 60.25 59.77 59.91 3,657,882 -0.18(-0.30%)
May 10, 2016 59.81 60.13 59.73 60.09 3,256,966 +0.37(+0.61%)
May 09, 2016 59.91 60.14 59.58 59.73 2,826,858 -0.05(-0.08%)
May 06, 2016 59.50 59.80 59.25 59.78 2,964,901 +0.29(+0.49%)
May 05, 2016 59.65 60.19 59.25 59.49 3,611,788 -0.34(-0.57%)
May 04, 2016 59.55 59.93 59.19 59.83 3,982,547 +0.02(+0.04%)
May 03, 2016 59.93 60.30 59.60 59.80 4,411,534 -0.43(-0.72%)
May 02, 2016 59.49 60.25 59.45 60.24 5,631,464 +1.21(+2.04%)
Apr 29, 2016 59.12 59.59 58.62 59.03 5,874,616 -0.20(-0.34%)
Apr 28, 2016 57.76 59.59 57.76 59.23 7,561,734 +1.54(+2.67%)
Apr 27, 2016 57.52 58.05 57.32 57.69 5,371,497 +0.29(+0.51%)
Apr 26, 2016 58.05 58.06 57.25 57.40 3,500,616 -0.38(-0.66%)
Apr 25, 2016 57.32 57.86 57.08 57.78 3,650,746 +0.30(+0.52%)
Apr 22, 2016 57.23 57.51 56.80 57.48 3,878,925 +0.07(+0.12%)
Apr 21, 2016 58.43 58.53 57.27 57.41 4,958,999 -1.11(-1.89%)
Apr 20, 2016 59.38 59.54 58.51 58.52 4,166,335 -0.80(-1.35%)
Apr 19, 2016 59.16 59.43 58.82 59.32 4,358,626 +0.28(+0.48%)
Apr 18, 2016 58.69 59.16 58.59 59.04 2,600,446 +0.06(+0.10%)
Apr 15, 2016 58.63 59.15 58.55 58.98 3,382,042 +0.37(+0.64%)
Apr 14, 2016 58.62 58.93 58.53 58.61 3,315,832 -0.02(-0.04%)
Apr 13, 2016 59.05 59.19 58.43 58.63 3,140,826 -0.33(-0.56%)
Apr 12, 2016 58.63 59.08 58.58 58.96 3,079,199 +0.24(+0.41%)
Apr 11, 2016 58.87 59.11 58.61 58.72 3,619,541 -0.11(-0.18%)
Apr 08, 2016 58.85 58.90 58.36 58.83 3,401,773 +0.36(+0.61%)
Apr 07, 2016 58.69 58.73 58.18 58.48 3,618,039 -0.64(-1.08%)
Apr 06, 2016 58.87 59.12 58.67 59.11 4,157,948 +0.22(+0.38%)
Apr 05, 2016 58.88 59.16 58.77 58.89 4,675,756 -0.02(-0.03%)
Apr 04, 2016 58.67 59.00 58.43 58.91 3,190,484 -0.03(-0.06%)
Apr 01, 2016 58.12 59.00 58.02 58.94 3,934,876 +0.46(+0.78%)
Mar 31, 2016 58.54 58.77 58.37 58.48 3,557,136 -0.06(-0.10%)
Mar 30, 2016 58.37 58.98 58.10 58.54 5,259,796 +0.17(+0.30%)
Mar 29, 2016 57.95 58.50 57.57 58.37 3,886,364 +0.50(+0.86%)
Mar 28, 2016 57.93 58.27 57.73 57.87 2,326,935 +0.00(+0.00%)
Mar 24, 2016 57.57 57.87 57.87 57.87 4,597,715 +0.09(+0.16%)
Mar 23, 2016 57.62 58.01 57.57 57.78 2,774,751 +0.20(+0.35%)
Mar 22, 2016 57.95 58.19 57.35 57.58 4,394,051 -0.72(-1.24%)
Mar 21, 2016 58.00 58.67 57.78 58.30 4,987,584 -0.04(-0.07%)
Mar 18, 2016 57.93 58.36 57.66 58.34 9,340,131 +0.51(+0.89%)
Mar 17, 2016 56.92 57.94 56.77 57.83 5,126,215 +0.98(+1.72%)
Mar 16, 2016 56.63 56.97 56.17 56.85 3,144,871 +0.07(+0.13%)
Mar 15, 2016 56.15 56.91 56.04 56.78 2,989,556 +0.29(+0.51%)
Mar 14, 2016 56.57 56.78 56.15 56.49 2,754,353 -0.11(-0.19%)
Mar 11, 2016 56.52 56.70 56.25 56.60 3,849,866 +0.12(+0.21%)
Mar 10, 2016 56.38 56.66 55.90 56.48 2,964,836 +0.21(+0.37%)
Mar 09, 2016 56.19 56.77 55.71 56.27 3,276,502 +0.37(+0.67%)
Mar 08, 2016 55.64 56.23 55.35 55.90 2,721,654 -0.03(-0.06%)
Mar 07, 2016 56.12 56.24 55.77 55.93 3,339,046 -0.49(-0.87%)
Mar 04, 2016 55.81 56.34 55.69 56.42 3,415,446 +0.46(+0.81%)
Mar 03, 2016 55.35 55.97 55.23 55.97 2,917,388 +0.44(+0.79%)
Mar 02, 2016 55.51 55.81 54.96 55.53 3,077,546 -0.21(-0.37%)
Mar 01, 2016 54.68 55.79 54.58 55.74 4,384,573 +1.40(+2.57%)
Feb 29, 2016 55.00 55.21 54.31 54.34 4,376,171 -0.53(-0.97%)
Feb 26, 2016 55.63 55.90 54.69 54.87 3,954,939 -0.94(-1.69%)
Feb 25, 2016 55.14 55.84 54.91 55.81 3,634,140 +0.91(+1.66%)
Feb 24, 2016 55.41 55.45 54.66 54.90 6,354,377 -0.73(-1.31%)
Feb 23, 2016 55.79 56.05 55.48 55.63 2,516,541 -0.34(-0.61%)
Feb 22, 2016 55.84 56.61 55.79 55.97 3,504,185 +0.12(+0.22%)
Feb 19, 2016 55.63 55.86 54.93 55.84 4,074,903 +0.20(+0.36%)
Feb 18, 2016 55.38 55.74 55.16 55.64 2,983,910 +0.13(+0.24%)
Feb 17, 2016 54.73 55.63 54.60 55.51 3,759,793 +1.03(+1.90%)
Feb 16, 2016 55.07 55.21 54.24 54.48 4,205,385 +0.09(+0.17%)
Feb 12, 2016 53.62 54.39 54.39 54.39 3,115,598 +1.04(+1.96%)
Feb 11, 2016 53.57 54.01 52.98 53.34 5,731,208 -1.13(-2.08%)
Feb 10, 2016 54.96 55.32 54.39 54.48 3,766,471 -0.06(-0.11%)
Feb 09, 2016 54.20 54.89 53.75 54.54 5,344,128 -0.16(-0.29%)
Feb 08, 2016 54.35 54.88 54.00 54.69 4,867,288 -0.10(-0.18%)
Feb 05, 2016 54.63 54.90 54.15 54.79 4,711,129 +0.17(+0.30%)
Feb 04, 2016 54.55 54.83 54.22 54.63 3,719,262 -0.03(-0.06%)
Feb 03, 2016 54.50 54.85 53.84 54.66 4,877,511 +0.55(+1.03%)
Feb 02, 2016 54.32 54.70 53.95 54.11 4,490,235 -0.70(-1.27%)
Feb 01, 2016 55.40 55.53 54.54 54.80 5,916,331 -1.10(-1.97%)
Jan 29, 2016 53.80 56.00 53.27 55.90 11,491,717 +2.08(+3.86%)
Jan 28, 2016 53.44 54.26 53.24 53.82 6,733,284 +0.60(+1.12%)
Jan 27, 2016 53.22 53.89 52.88 53.23 3,945,320 -0.02(-0.05%)
Jan 26, 2016 52.99 53.65 52.96 53.25 4,414,289 +0.33(+0.63%)
Jan 25, 2016 53.25 53.48 52.78 52.92 4,503,660 -0.56(-1.05%)
Jan 22, 2016 53.25 53.73 52.87 53.48 5,267,017 +0.79(+1.51%)
Jan 21, 2016 51.59 52.95 51.25 52.69 6,819,822 +1.31(+2.55%)
Jan 20, 2016 52.21 52.39 50.52 51.38 9,989,574 -1.51(-2.86%)
Jan 19, 2016 52.48 53.08 52.41 52.90 6,206,833 +0.77(+1.48%)
Jan 15, 2016 51.32 52.12 52.12 52.12 8,146,916 -0.15(-0.28%)
Jan 14, 2016 51.86 52.77 51.82 52.27 4,733,094 +0.51(+0.99%)
Jan 13, 2016 52.33 52.60 51.67 51.76 4,345,859 -0.39(-0.74%)
Jan 12, 2016 52.06 52.25 51.56 52.15 3,445,569 +0.47(+0.91%)
Jan 11, 2016 51.71 52.00 51.08 51.68 3,742,327 +0.21(+0.42%)
Jan 08, 2016 51.92 52.18 51.32 51.46 3,913,360 -0.38(-0.73%)
Jan 07, 2016 52.16 52.57 51.64 51.84 5,440,601 -0.93(-1.76%)
Jan 06, 2016 52.83 53.18 52.62 52.77 5,357,080 -0.71(-1.32%)
Jan 05, 2016 53.26 53.69 53.15 53.48 5,234,857 +0.24(+0.45%)
Jan 04, 2016 53.81 53.82 52.64 53.24 6,955,359 -1.57(-2.87%)
Dec 31, 2015 55.30 54.81 54.81 54.81 2,433,379 -0.75(-1.35%)
Dec 30, 2015 55.67 56.01 55.45 55.56 2,075,014 -0.10(-0.18%)
Dec 29, 2015 55.40 55.73 55.31 55.66 2,031,756 +0.63(+1.14%)
Dec 28, 2015 54.93 55.08 54.89 55.03 1,854,347 -0.08(-0.15%)
Dec 24, 2015 55.13 55.12 55.12 55.12 1,072,116 -0.14(-0.25%)
Dec 23, 2015 55.01 55.45 54.94 55.26 2,036,388 +0.48(+0.87%)
Dec 22, 2015 54.43 54.87 54.05 54.78 2,557,649 +0.49(+0.91%)
Dec 21, 2015 54.32 54.43 53.89 54.29 3,312,386 +0.34(+0.63%)
Dec 18, 2015 55.04 55.04 53.95 53.95 6,217,526 -1.45(-2.61%)
Dec 17, 2015 56.10 56.19 55.37 55.40 5,134,878 -0.82(-1.46%)
Dec 16, 2015 55.13 56.35 55.12 56.22 6,238,301 +1.29(+2.35%)
Dec 15, 2015 54.57 55.22 54.49 54.93 4,528,867 +0.75(+1.38%)
Dec 14, 2015 53.72 54.22 53.48 54.18 4,074,871 +0.53(+0.98%)
Dec 11, 2015 53.78 54.12 53.50 53.65 4,285,094 -0.76(-1.39%)
Dec 10, 2015 54.37 54.85 54.29 54.41 3,194,505 +0.04(+0.08%)
Dec 09, 2015 54.32 55.21 54.10 54.37 3,709,998 -0.08(-0.15%)
Dec 08, 2015 54.34 54.71 54.20 54.45 2,961,496 -0.13(-0.24%)
Dec 07, 2015 54.62 54.76 54.38 54.58 4,734,801 +0.00(+0.00%)
Dec 04, 2015 54.28 54.93 54.06 54.58 5,595,548 +0.63(+1.16%)
Dec 03, 2015 54.06 54.27 53.47 53.96 5,845,247 -0.08(-0.15%)
Dec 02, 2015 54.15 54.64 53.96 54.04 4,457,290 -0.12(-0.23%)
Dec 01, 2015 54.11 54.36 53.74 54.16 5,492,409 +0.12(+0.23%)
Nov 30, 2015 54.76 54.93 54.01 54.04 4,328,225 -0.72(-1.32%)
Nov 27, 2015 54.72 54.92 54.46 54.76 1,538,083 +0.11(+0.20%)
Nov 25, 2015 55.07 54.66 54.66 54.66 3,641,378 -0.32(-0.58%)
Nov 24, 2015 54.66 55.20 54.65 54.98 2,724,979 -0.06(-0.10%)
Nov 23, 2015 54.38 55.08 54.36 55.03 3,416,596 +0.65(+1.20%)
Nov 20, 2015 54.92 55.27 54.34 54.38 3,680,094 -0.23(-0.42%)
Nov 19, 2015 54.57 55.08 54.47 54.62 3,603,253 +0.26(+0.48%)
Nov 18, 2015 53.74 54.42 53.58 54.35 3,549,013 +0.61(+1.13%)
Nov 17, 2015 54.24 54.27 53.59 53.74 2,792,007 -0.21(-0.38%)
Nov 16, 2015 53.15 54.06 53.15 53.95 3,873,984 +0.83(+1.56%)
Nov 13, 2015 53.63 53.94 53.08 53.12 4,252,810 -0.58(-1.09%)
Nov 12, 2015 54.43 54.57 53.68 53.70 3,416,783 -0.97(-1.78%)
Nov 11, 2015 54.87 55.31 54.66 54.67 3,187,574 +0.06(+0.11%)
Nov 10, 2015 54.03 54.78 53.96 54.62 3,419,826 +0.50(+0.93%)
Nov 09, 2015 53.87 54.27 53.71 54.11 4,398,528 -0.04(-0.08%)
Nov 06, 2015 55.30 55.30 53.81 54.15 6,352,648 -1.46(-2.63%)
Nov 05, 2015 55.54 55.86 55.29 55.62 3,406,488 +0.10(+0.18%)
Nov 04, 2015 55.89 55.99 55.13 55.52 4,536,901 -0.43(-0.76%)
Nov 03, 2015 55.32 56.04 55.04 55.95 4,531,140 +0.42(+0.76%)
Nov 02, 2015 54.94 55.59 54.60 55.53 6,504,491 +0.94(+1.72%)
Oct 30, 2015 55.69 56.01 54.59 54.59 9,061,055 -2.37(-4.16%)
Oct 29, 2015 56.46 57.14 56.29 56.96 4,267,271 +0.33(+0.58%)
Oct 28, 2015 56.77 56.90 56.05 56.63 4,088,700 -0.10(-0.17%)
Oct 27, 2015 56.27 56.77 56.20 56.73 4,020,808 +0.19(+0.33%)
Oct 26, 2015 56.62 57.03 56.49 56.54 4,780,992 -0.18(-0.32%)
Oct 23, 2015 56.54 56.94 56.24 56.72 4,809,012 +0.25(+0.44%)
Oct 22, 2015 55.25 56.66 54.85 56.47 4,448,936 +1.49(+2.71%)
Oct 21, 2015 54.97 55.54 54.75 54.99 3,348,651 +0.12(+0.22%)
Oct 20, 2015 54.77 55.01 54.70 54.86 4,011,642 -0.16(-0.28%)
Oct 19, 2015 54.83 55.16 54.72 55.02 2,914,491 +0.11(+0.19%)
Oct 16, 2015 54.73 55.03 54.58 54.91 2,946,829 +0.45(+0.83%)
Oct 15, 2015 54.13 54.53 53.96 54.46 2,955,971 +0.67(+1.25%)
Oct 14, 2015 53.97 54.08 53.59 53.79 2,843,289 -0.18(-0.33%)
Oct 13, 2015 53.97 54.23 53.81 53.97 2,690,126 -0.23(-0.42%)
Oct 12, 2015 54.26 54.47 53.99 54.20 2,957,268 -0.07(-0.14%)
Oct 09, 2015 53.99 54.34 53.81 54.27 4,251,792 +0.36(+0.67%)
Oct 08, 2015 53.32 53.95 53.19 53.91 3,162,985 +0.45(+0.84%)
Oct 07, 2015 53.22 53.57 53.01 53.46 2,927,377 +0.46(+0.86%)
Oct 06, 2015 53.42 53.42 52.96 53.00 3,595,519 -0.46(-0.86%)
Oct 05, 2015 52.84 53.59 52.64 53.46 4,510,633 +0.88(+1.66%)
Oct 02, 2015 51.72 52.59 51.59 52.59 4,283,152 +0.46(+0.88%)
Oct 01, 2015 52.02 52.32 51.71 52.13 5,199,909 +0.21(+0.41%)
Sep 30, 2015 52.08 52.35 51.61 51.92 4,314,098 +0.32(+0.62%)
Sep 29, 2015 50.85 51.70 50.80 51.60 4,748,175 +0.74(+1.46%)
Sep 28, 2015 51.52 51.77 50.85 50.85 5,600,253 -0.80(-1.55%)
Sep 25, 2015 51.35 52.10 51.25 51.66 5,556,322 +0.73(+1.43%)
Sep 24, 2015 50.56 51.07 50.28 50.93 4,634,641 +0.12(+0.24%)
Sep 23, 2015 50.76 50.98 50.52 50.80 4,896,146 -0.05(-0.10%)
Sep 22, 2015 51.13 51.32 50.51 50.85 4,780,566 -0.77(-1.49%)
Sep 21, 2015 51.67 51.89 51.48 51.62 4,878,570 +0.34(+0.65%)
Sep 18, 2015 51.28 52.08 51.25 51.29 16,463,226 -0.47(-0.92%)
Sep 17, 2015 51.55 52.43 51.52 51.76 5,617,256 +0.16(+0.32%)
Sep 16, 2015 51.21 51.73 51.13 51.60 3,532,012 +0.52(+1.03%)
Sep 15, 2015 50.78 51.24 50.21 51.07 4,238,366 +0.26(+0.52%)
Sep 14, 2015 50.58 50.83 50.35 50.81 4,527,623 +0.16(+0.31%)
Sep 11, 2015 50.22 50.81 50.22 50.66 4,234,322 -0.01(-0.02%)
Sep 10, 2015 50.95 51.12 50.16 50.67 6,385,351 -0.38(-0.74%)
Sep 09, 2015 52.39 52.47 50.94 51.04 4,456,585 -0.85(-1.64%)
Sep 08, 2015 51.12 52.08 50.85 51.89 8,028,906 +1.61(+3.21%)
Sep 04, 2015 50.61 50.28 50.28 50.28 6,234,298 -1.19(-2.32%)
Sep 03, 2015 50.92 51.64 50.92 51.48 4,946,177 +0.61(+1.19%)
Sep 02, 2015 50.72 50.90 50.34 50.87 4,158,613 +0.74(+1.49%)
Sep 01, 2015 50.41 50.94 49.83 50.13 5,242,620 -1.26(-2.45%)
Aug 31, 2015 51.44 51.58 51.05 51.39 4,442,655 -0.44(-0.85%)
Aug 28, 2015 51.55 51.85 51.15 51.83 4,262,163 +0.21(+0.41%)
Aug 27, 2015 51.20 51.78 50.67 51.61 6,120,184 +0.70(+1.38%)
Aug 26, 2015 50.34 51.05 49.53 50.91 6,513,811 +1.52(+3.08%)
Aug 25, 2015 51.74 51.94 49.38 49.39 7,925,097 -1.29(-2.55%)
Aug 24, 2015 50.64 51.92 41.59 50.68 11,074,146 -2.48(-4.66%)
Aug 21, 2015 53.85 54.06 53.06 53.16 7,088,857 -0.83(-1.53%)
Aug 20, 2015 54.16 54.44 53.96 53.99 4,542,105 -0.61(-1.12%)
Aug 19, 2015 55.09 55.09 54.49 54.60 3,869,232 -0.78(-1.40%)
Aug 18, 2015 55.36 55.65 55.21 55.38 2,726,709 +0.02(+0.04%)
Aug 17, 2015 55.19 55.47 54.88 55.35 2,286,380 -0.11(-0.19%)
Aug 14, 2015 55.43 55.58 55.21 55.46 2,236,390 +0.11(+0.19%)
Aug 13, 2015 55.66 55.77 55.28 55.35 2,720,863 -0.28(-0.50%)
Aug 12, 2015 55.62 55.74 54.78 55.63 4,099,085 -0.21(-0.38%)
Aug 11, 2015 55.94 56.09 55.79 55.84 3,168,990 -0.39(-0.70%)
Aug 10, 2015 56.32 56.51 56.18 56.24 3,686,811 +0.20(+0.36%)
Aug 07, 2015 56.15 56.20 55.88 56.03 2,794,904 -0.13(-0.23%)
Aug 06, 2015 56.61 56.69 56.15 56.16 3,654,714 -0.35(-0.62%)
Aug 05, 2015 56.26 56.64 55.91 56.51 3,152,270 +0.52(+0.92%)
Aug 04, 2015 55.91 56.21 55.68 56.00 3,386,169 +0.02(+0.04%)
Aug 03, 2015 55.35 56.02 55.30 55.97 3,752,207 +0.33(+0.59%)
Jul 31, 2015 55.68 55.87 55.47 55.65 4,336,919 +0.00(+0.00%)
Jul 30, 2015 56.24 56.29 55.07 55.65 6,709,183 -0.74(-1.32%)
Jul 29, 2015 55.84 56.64 55.74 56.39 6,080,990 +0.44(+0.79%)
Jul 28, 2015 55.17 56.01 55.03 55.95 6,807,945 +0.89(+1.62%)
Jul 27, 2015 54.62 55.07 54.44 55.06 4,371,651 +0.25(+0.45%)
Jul 24, 2015 54.82 54.94 54.63 54.81 2,832,157 -0.03(-0.06%)
Jul 23, 2015 54.81 54.96 54.66 54.85 3,261,094 +0.03(+0.06%)
Jul 22, 2015 54.76 54.96 54.59 54.81 3,453,716 +0.05(+0.09%)
Jul 21, 2015 55.28 55.34 54.62 54.76 3,299,568 -0.39(-0.71%)
Jul 20, 2015 54.81 55.29 54.62 55.16 2,724,004 +0.24(+0.44%)
Jul 17, 2015 54.80 55.01 54.67 54.91 2,203,068 -0.10(-0.18%)
Jul 16, 2015 54.77 55.10 54.65 55.01 2,350,289 +0.58(+1.06%)
Jul 15, 2015 54.54 54.98 54.31 54.43 4,130,630 -0.29(-0.54%)
Jul 14, 2015 54.91 54.91 54.45 54.73 2,636,302 -0.14(-0.25%)
Jul 13, 2015 54.47 54.91 54.43 54.86 2,565,746 +0.65(+1.20%)
Jul 10, 2015 54.31 54.43 54.12 54.21 2,731,125 +0.38(+0.71%)
Jul 09, 2015 54.63 54.65 53.81 53.83 3,693,465 -0.23(-0.42%)
Jul 08, 2015 54.45 54.64 54.06 54.06 2,587,079 -0.70(-1.28%)
Jul 07, 2015 53.81 54.81 53.66 54.76 3,557,968 +1.10(+2.05%)
Jul 06, 2015 53.43 53.94 53.39 53.66 2,256,362 -0.16(-0.30%)
Jul 02, 2015 54.00 53.82 53.82 53.82 2,488,820 +0.00(+0.00%)
Jul 01, 2015 53.36 53.85 53.33 53.82 3,671,254 +0.61(+1.15%)
Jun 30, 2015 53.57 53.59 53.13 53.21 3,425,383 +0.01(+0.02%)
Jun 29, 2015 53.69 53.97 53.18 53.20 2,790,790 -0.89(-1.65%)
Jun 26, 2015 54.31 54.51 54.05 54.10 3,181,486 +0.03(+0.06%)
Jun 25, 2015 54.11 54.34 53.95 54.07 3,295,104 -0.02(-0.05%)
Jun 24, 2015 54.45 54.60 54.08 54.09 3,460,776 -0.42(-0.78%)
Jun 23, 2015 54.56 54.73 54.38 54.51 2,123,480 -0.19(-0.34%)
Jun 22, 2015 54.66 54.97 54.58 54.70 3,845,950 +0.28(+0.51%)
Jun 19, 2015 54.33 54.65 54.18 54.42 4,516,643 -0.22(-0.40%)
Jun 18, 2015 54.17 54.94 54.16 54.64 5,451,761 +0.62(+1.14%)
Jun 17, 2015 53.76 54.16 53.69 54.03 2,896,126 +0.35(+0.65%)
Jun 16, 2015 53.02 53.76 53.02 53.68 2,710,003 +0.52(+0.98%)
Jun 15, 2015 53.42 53.93 53.05 53.16 4,152,623 -0.77(-1.43%)
Jun 12, 2015 54.05 54.05 53.73 53.93 3,126,315 -0.21(-0.39%)
Jun 11, 2015 54.06 54.29 53.83 54.14 4,748,845 -0.42(-0.78%)
Jun 10, 2015 54.29 54.89 54.23 54.56 5,797,652 +0.85(+1.57%)
Jun 09, 2015 53.23 54.12 53.01 53.72 7,105,689 +0.56(+1.06%)
Jun 08, 2015 53.20 53.31 52.74 53.16 3,784,855 -0.11(-0.21%)
Jun 05, 2015 53.60 53.69 52.85 53.27 7,056,261 -0.36(-0.67%)
Jun 04, 2015 53.86 54.42 53.57 53.63 4,032,413 -0.53(-0.98%)
Jun 03, 2015 54.34 54.47 54.10 54.16 3,279,831 -0.13(-0.24%)
Jun 02, 2015 54.40 54.56 54.14 54.29 3,118,985 -0.14(-0.25%)
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.