Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.26 55.28 54.12 54.28 5,502,915 -1.12(-2.02%)
May 30, 2018 54.84 55.60 54.60 55.39 5,118,787 +0.71(+1.31%)
May 29, 2018 54.77 55.12 54.51 54.68 5,850,997 -0.16(-0.30%)
May 25, 2018 54.84 54.84 54.84 0 +1.08(+2.02%)
May 24, 2018 53.97 54.30 53.64 53.76 3,991,571 -0.20(-0.37%)
May 23, 2018 53.68 54.21 53.54 53.96 3,963,164 +0.27(+0.50%)
May 22, 2018 53.75 54.13 53.58 53.69 4,806,658 +0.14(+0.26%)
May 21, 2018 53.76 53.97 53.48 53.55 5,179,677 +0.03(+0.05%)
May 18, 2018 53.61 53.65 53.17 53.53 5,865,424 -0.06(-0.11%)
May 17, 2018 53.52 53.66 53.18 53.59 4,743,629 +0.17(+0.32%)
May 16, 2018 53.02 53.69 52.91 53.42 4,432,670 +0.38(+0.71%)
May 15, 2018 53.16 53.25 52.72 53.04 7,640,573 -0.34(-0.63%)
May 14, 2018 53.94 54.06 53.23 53.37 6,213,185 -0.58(-1.07%)
May 11, 2018 54.03 54.63 53.77 53.95 4,666,376 +0.20(+0.37%)
May 10, 2018 53.65 53.99 53.39 53.75 4,691,499 +0.49(+0.92%)
May 09, 2018 53.79 53.91 53.12 53.26 5,820,205 -0.32(-0.59%)
May 08, 2018 54.21 54.43 53.54 53.58 6,000,810 -0.46(-0.86%)
May 07, 2018 54.95 55.07 54.02 54.04 4,994,203 -0.77(-1.40%)
May 04, 2018 54.55 55.08 54.48 54.81 4,538,496 +0.34(+0.62%)
May 03, 2018 54.24 54.84 54.09 54.47 7,532,099 +0.15(+0.29%)
May 02, 2018 55.70 55.79 54.22 54.32 9,297,947 -1.60(-2.86%)
May 01, 2018 55.73 56.25 55.60 55.92 5,756,526 -0.20(-0.35%)
Apr 30, 2018 56.71 56.91 55.91 56.12 8,596,261 -1.16(-2.03%)
Apr 27, 2018 56.68 57.74 55.78 57.28 7,601,140 -0.01(-0.02%)
Apr 26, 2018 57.11 57.54 56.99 57.29 5,649,659 +0.15(+0.27%)
Apr 25, 2018 57.12 57.69 56.99 57.13 4,893,293 -0.19(-0.33%)
Apr 24, 2018 57.37 57.56 56.65 57.32 5,817,376 +0.22(+0.39%)
Apr 23, 2018 57.81 57.94 56.79 57.10 8,854,311 -0.99(-1.70%)
Apr 20, 2018 59.85 60.01 58.01 58.09 10,039,521 -1.94(-3.22%)
Apr 19, 2018 61.05 61.06 59.74 60.02 6,436,120 -1.63(-2.64%)
Apr 18, 2018 61.84 62.10 61.61 61.65 4,490,521 -0.13(-0.21%)
Apr 17, 2018 62.02 62.03 61.44 61.78 3,866,878 -0.18(-0.29%)
Apr 16, 2018 61.54 62.03 61.33 61.96 4,781,813 +0.72(+1.17%)
Apr 13, 2018 60.73 61.29 60.65 61.24 4,499,030 +0.56(+0.93%)
Apr 12, 2018 61.16 61.45 60.60 60.67 3,135,686 -0.38(-0.62%)
Apr 11, 2018 61.20 61.49 60.77 61.05 4,768,640 -0.30(-0.49%)
Apr 10, 2018 61.25 61.59 60.87 61.35 3,512,866 +0.27(+0.43%)
Apr 09, 2018 61.58 61.58 60.90 61.08 3,116,024 -0.19(-0.31%)
Apr 06, 2018 61.28 61.93 60.84 61.27 3,417,077 -0.15(-0.24%)
Apr 05, 2018 61.30 61.72 61.03 61.42 3,850,403 +0.14(+0.22%)
Apr 04, 2018 60.31 61.59 60.14 61.28 4,173,194 +0.60(+0.99%)
Apr 03, 2018 60.13 60.78 59.84 60.68 4,346,447 +0.68(+1.14%)
Apr 02, 2018 61.00 61.30 59.80 60.00 4,804,677 -1.31(-2.13%)
Mar 29, 2018 61.31 61.31 61.31 0 +0.75(+1.24%)
Mar 28, 2018 59.48 60.78 59.48 60.55 4,880,693 +1.30(+2.19%)
Mar 27, 2018 58.32 59.74 58.32 59.25 4,396,519 +0.93(+1.60%)
Mar 26, 2018 58.91 59.11 58.04 58.32 3,824,589 -0.16(-0.28%)
Mar 23, 2018 58.95 59.42 58.38 58.48 4,377,202 -0.38(-0.64%)
Mar 22, 2018 58.63 59.51 58.63 58.86 4,812,690 +0.11(+0.19%)
Mar 21, 2018 59.56 59.59 58.66 58.75 4,892,560 -0.86(-1.43%)
Mar 20, 2018 60.06 60.32 59.30 59.60 2,809,923 -0.32(-0.53%)
Mar 19, 2018 59.84 60.98 59.68 59.92 4,415,952 +0.38(+0.63%)
Mar 16, 2018 59.55 59.84 59.39 59.54 8,243,391 +0.05(+0.09%)
Mar 15, 2018 59.90 60.05 59.27 59.49 3,554,338 -0.37(-0.61%)
Mar 14, 2018 60.62 60.71 59.62 59.86 4,865,548 -0.75(-1.24%)
Mar 13, 2018 60.93 61.07 60.31 60.61 5,456,081 -0.18(-0.30%)
Mar 12, 2018 61.03 61.28 60.63 60.79 3,478,634 -0.14(-0.22%)
Mar 09, 2018 60.85 61.21 60.52 60.93 3,423,728 +0.19(+0.31%)
Mar 08, 2018 59.66 60.77 59.57 60.74 4,792,815 +1.15(+1.92%)
Mar 07, 2018 59.78 59.60 3,861,607 +0.03(+0.06%)
Mar 06, 2018 59.95 60.22 59.21 59.56 3,440,208 -0.37(-0.61%)
Mar 05, 2018 59.01 60.00 58.99 59.93 3,620,877 +0.68(+1.15%)
Mar 02, 2018 58.59 59.35 58.59 59.25 3,728,951 +0.35(+0.60%)
Mar 01, 2018 58.90 59.41 58.49 58.89 5,839,936 -0.09(-0.16%)
Feb 28, 2018 60.13 60.18 58.99 58.99 4,408,277 -0.81(-1.36%)
Feb 27, 2018 60.88 60.97 59.80 59.80 3,590,742 -0.98(-1.62%)
Feb 26, 2018 60.53 60.84 60.29 60.78 3,326,033 +0.66(+1.10%)
Feb 23, 2018 59.66 60.13 59.36 60.13 2,804,389 +0.78(+1.31%)
Feb 22, 2018 59.35 3,609,580 +0.21(+0.36%)
Feb 21, 2018 59.85 60.25 59.13 59.13 3,207,966 -0.76(-1.27%)
Feb 20, 2018 60.70 59.70 59.90 3,527,173 -1.22(-2.00%)
Feb 16, 2018 61.12 61.12 61.12 0 +0.21(+0.34%)
Feb 15, 2018 59.72 60.91 59.44 60.91 4,113,725 +1.37(+2.30%)
Feb 14, 2018 59.68 59.90 59.01 59.54 4,184,860 -0.58(-0.97%)
Feb 13, 2018 60.25 60.13 3,944,252 +0.09(+0.16%)
Feb 12, 2018 59.88 60.61 59.65 60.03 4,042,609 +0.37(+0.62%)
Feb 09, 2018 59.48 59.92 58.58 59.66 7,129,376 +0.69(+1.17%)
Feb 08, 2018 60.01 60.12 58.96 58.97 5,699,770 -1.04(-1.74%)
Feb 07, 2018 60.21 60.76 59.89 60.01 5,159,901 -0.21(-0.34%)
Feb 06, 2018 59.10 60.76 58.32 60.22 7,936,412 -0.12(-0.20%)
Feb 05, 2018 61.87 62.42 60.02 60.34 7,331,640 -1.61(-2.60%)
Feb 02, 2018 62.43 62.56 61.83 61.95 5,998,609 -0.77(-1.23%)
Feb 01, 2018 63.57 63.83 62.59 62.72 4,554,674 -0.78(-1.23%)
Jan 31, 2018 63.95 63.95 62.56 63.50 6,382,549 -0.37(-0.58%)
Jan 30, 2018 63.10 63.94 62.82 63.86 7,047,388 +0.75(+1.19%)
Jan 29, 2018 62.79 63.63 62.29 63.11 10,097,305 +0.20(+0.31%)
Jan 26, 2018 63.15 63.54 61.96 62.91 15,389,645 -3.21(-4.85%)
Jan 25, 2018 65.92 66.16 65.53 66.12 4,954,026 +0.44(+0.66%)
Jan 24, 2018 65.85 65.98 65.39 65.69 4,180,306 -0.09(-0.13%)
Jan 23, 2018 65.86 66.00 65.32 65.77 3,853,852 -0.41(-0.62%)
Jan 22, 2018 65.75 66.33 65.55 66.18 3,302,675 +0.24(+0.36%)
Jan 19, 2018 65.48 66.29 65.35 65.94 5,265,967 +0.74(+1.14%)
Jan 18, 2018 65.28 65.76 64.96 65.20 4,748,186 -0.04(-0.07%)
Jan 17, 2018 64.51 65.62 64.38 65.24 4,060,781 +1.07(+1.67%)
Jan 16, 2018 63.76 64.44 63.47 64.17 5,382,607 +0.68(+1.07%)
Jan 12, 2018 63.49 63.49 63.49 0 +0.06(+0.09%)
Jan 11, 2018 63.78 63.81 63.29 63.43 2,359,195 -0.23(-0.36%)
Jan 10, 2018 63.38 63.66 3,688,377 -0.70(-1.08%)
Jan 09, 2018 64.31 64.56 64.03 64.36 2,959,852 +0.09(+0.15%)
Jan 08, 2018 63.95 64.35 63.81 64.27 1,985,321 +0.09(+0.15%)
Jan 05, 2018 64.24 64.31 63.93 64.17 3,352,857 +0.08(+0.12%)
Jan 04, 2018 63.86 64.63 63.80 64.10 2,940,177 +0.41(+0.64%)
Jan 03, 2018 63.91 64.43 63.52 63.69 3,890,413 -0.25(-0.39%)
Jan 02, 2018 64.18 64.67 64.00 63.93 5,115,351 -0.26(-0.41%)
Dec 29, 2017 64.20 64.20 64.20 0 +0.26(+0.41%)
Dec 28, 2017 64.15 64.27 63.80 63.93 1,770,132 -0.20(-0.31%)
Dec 27, 2017 64.31 64.41 64.07 64.13 1,442,192 -0.09(-0.15%)
Dec 26, 2017 63.94 64.43 63.81 64.22 1,426,902 +0.28(+0.44%)
Dec 22, 2017 63.81 64.06 63.59 63.94 2,569,390 +0.42(+0.66%)
Dec 21, 2017 63.67 63.89 63.46 63.53 2,252,522 +0.12(+0.19%)
Dec 20, 2017 64.06 64.10 63.30 63.41 4,431,222 -0.28(-0.44%)
Dec 19, 2017 63.56 64.24 63.53 63.69 4,930,457 +0.73(+1.16%)
Dec 18, 2017 63.09 63.62 62.95 62.96 3,822,392 -0.05(-0.08%)
Dec 15, 2017 62.84 63.52 62.81 63.01 5,223,681 +0.69(+1.11%)
Dec 14, 2017 62.41 62.54 62.12 62.32 2,195,355 -0.09(-0.15%)
Dec 13, 2017 61.85 62.79 61.81 62.41 4,136,982 +0.73(+1.19%)
Dec 12, 2017 61.68 62.25 61.61 61.68 3,874,437 -0.58(-0.93%)
Dec 11, 2017 62.23 62.35 61.68 62.26 5,209,451 -0.13(-0.20%)
Dec 08, 2017 62.25 62.41 61.86 62.39 3,582,197 +0.10(+0.16%)
Dec 07, 2017 62.91 63.15 62.23 62.28 4,344,101 -0.89(-1.41%)
Dec 06, 2017 63.27 63.60 63.07 63.18 3,168,554 -0.29(-0.46%)
Dec 05, 2017 63.50 63.66 62.97 63.47 4,070,188 +0.06(+0.09%)
Dec 04, 2017 62.19 63.50 62.16 63.41 4,249,541 +1.26(+2.03%)
Dec 01, 2017 61.70 62.18 61.20 62.15 5,263,023 +0.50(+0.81%)
Nov 30, 2017 61.19 62.09 61.19 61.65 5,293,710 +0.37(+0.61%)
Nov 29, 2017 60.77 61.87 60.68 61.27 4,286,124 -0.64(-1.03%)
Nov 28, 2017 61.53 61.98 61.47 61.91 3,177,447 +0.65(+1.06%)
Nov 27, 2017 61.51 61.65 61.19 61.26 3,872,606 -0.01(-0.01%)
Nov 24, 2017 61.56 61.05 61.27 1,161,812 +0.22(+0.36%)
Nov 22, 2017 61.50 61.70 60.91 61.05 3,468,359 -0.40(-0.65%)
Nov 21, 2017 61.46 61.87 61.34 61.45 3,327,713 +0.13(+0.21%)
Nov 20, 2017 61.21 61.61 61.15 61.32 3,289,603 +0.15(+0.25%)
Nov 17, 2017 61.53 61.79 61.08 61.17 5,438,453 -0.63(-1.02%)
Nov 16, 2017 61.97 62.11 61.52 61.80 4,336,092 +0.13(+0.21%)
Nov 15, 2017 62.50 62.51 61.62 61.67 3,600,953 -0.83(-1.33%)
Nov 14, 2017 62.50 62.67 62.22 62.50 3,490,650 -0.20(-0.33%)
Nov 13, 2017 62.33 62.82 62.11 62.71 2,951,650 +0.42(+0.67%)
Nov 10, 2017 61.75 62.50 61.70 62.29 2,966,032 +0.26(+0.41%)
Nov 09, 2017 62.08 62.44 61.70 62.04 5,184,663 -0.31(-0.49%)
Nov 08, 2017 62.24 62.64 61.70 62.34 6,545,245 +2.02(+3.34%)
Nov 07, 2017 59.80 60.50 59.44 60.33 3,938,592 +0.55(+0.93%)
Nov 06, 2017 59.79 60.10 59.35 59.77 3,757,573 +0.09(+0.14%)
Nov 03, 2017 60.39 60.53 59.59 59.69 2,945,416 -0.67(-1.11%)
Nov 02, 2017 60.10 60.50 59.58 60.36 5,449,932 +0.32(+0.54%)
Nov 01, 2017 60.17 60.33 59.89 60.04 3,854,386 +0.09(+0.16%)
Oct 31, 2017 59.01 60.00 58.79 59.94 5,561,951 +1.06(+1.81%)
Oct 30, 2017 59.68 59.97 58.75 58.88 5,223,490 -1.02(-1.70%)
Oct 27, 2017 59.90 60.33 58.83 59.90 10,229,562 -0.69(-1.14%)
Oct 26, 2017 61.07 61.41 60.50 60.59 4,725,010 -0.18(-0.29%)
Oct 25, 2017 61.03 61.11 60.19 60.77 4,636,132 -0.36(-0.58%)
Oct 24, 2017 61.39 61.42 60.94 61.13 4,701,258 -0.30(-0.48%)
Oct 23, 2017 61.30 61.69 61.08 61.42 5,063,377 -0.11(-0.18%)
Oct 20, 2017 61.82 62.16 61.26 61.53 5,074,457 -0.36(-0.58%)
Oct 19, 2017 62.48 62.62 61.76 61.89 5,163,208 -1.10(-1.75%)
Oct 18, 2017 63.31 63.34 62.84 62.99 3,170,306 -0.44(-0.69%)
Oct 17, 2017 63.89 63.91 63.14 63.43 3,802,391 -0.67(-1.04%)
Oct 16, 2017 64.22 64.40 63.74 64.10 2,634,821 -0.20(-0.32%)
Oct 13, 2017 63.87 64.34 63.69 64.30 4,444,874 +0.70(+1.10%)
Oct 12, 2017 63.20 63.69 62.81 63.60 3,749,112 +0.36(+0.58%)
Oct 11, 2017 62.99 63.59 62.74 63.24 7,671,096 +1.55(+2.51%)
Oct 10, 2017 61.48 62.04 61.36 61.69 2,455,973 +0.46(+0.75%)
Oct 09, 2017 61.61 61.74 61.11 61.23 1,788,994 -0.30(-0.50%)
Oct 06, 2017 61.83 61.94 61.34 61.54 2,092,855 -0.41(-0.67%)
Oct 05, 2017 61.83 62.29 61.81 61.95 3,589,197 +0.28(+0.45%)
Oct 04, 2017 61.22 62.06 61.20 61.67 2,771,500 +0.37(+0.61%)
Oct 03, 2017 61.59 61.77 61.23 61.30 2,729,825 -0.43(-0.70%)
Oct 02, 2017 61.79 62.14 61.69 61.73 3,018,623 +0.08(+0.14%)
Sep 29, 2017 61.88 62.02 61.58 61.65 3,507,863 -0.25(-0.41%)
Sep 28, 2017 61.75 62.12 61.65 61.90 3,494,154 +0.06(+0.10%)
Sep 27, 2017 61.21 61.84 5,028,753 -0.26(-0.42%)
Sep 26, 2017 61.77 62.23 61.40 62.10 3,908,031 +0.33(+0.53%)
Sep 25, 2017 61.82 62.54 61.44 61.77 8,539,412 +1.53(+2.54%)
Sep 22, 2017 60.40 60.63 60.08 60.24 2,993,673 -0.15(-0.25%)
Sep 21, 2017 61.35 61.48 60.34 60.39 2,811,052 -1.00(-1.63%)
Sep 20, 2017 61.65 61.96 61.01 61.39 2,462,884 -0.22(-0.36%)
Sep 19, 2017 61.38 61.84 61.24 61.61 3,223,651 +0.36(+0.58%)
Sep 18, 2017 61.16 61.38 60.93 61.26 2,305,473 +0.09(+0.15%)
Sep 15, 2017 61.21 61.45 60.69 61.16 5,509,696 +0.12(+0.19%)
Sep 14, 2017 60.56 61.09 60.42 61.05 2,376,595 +0.41(+0.68%)
Sep 13, 2017 60.88 61.00 60.55 60.63 2,134,899 -0.25(-0.42%)
Sep 12, 2017 60.93 61.32 60.81 60.88 1,670,974 -0.06(-0.10%)
Sep 11, 2017 60.77 61.05 60.69 60.94 2,779,134 +0.17(+0.28%)
Sep 08, 2017 60.35 61.17 60.17 60.77 3,489,213 +0.22(+0.36%)
Sep 07, 2017 60.46 60.69 60.17 60.55 2,510,707 +0.06(+0.10%)
Sep 06, 2017 60.17 60.74 60.06 60.50 3,554,414 +0.32(+0.53%)
Sep 05, 2017 60.17 60.45 59.89 60.17 3,304,485 -0.16(-0.27%)
Sep 01, 2017 60.64 60.72 60.11 60.33 2,519,958 -0.29(-0.47%)
Aug 31, 2017 60.11 60.71 60.11 60.62 3,483,567 +0.58(+0.97%)
Aug 30, 2017 60.17 60.30 59.89 60.04 2,454,175 -0.30(-0.49%)
Aug 29, 2017 59.89 60.81 59.80 60.33 3,181,566 +0.34(+0.56%)
Aug 28, 2017 60.32 60.36 59.79 60.00 3,670,594 -0.21(-0.35%)
Aug 25, 2017 60.18 60.51 59.98 60.21 2,555,339 +0.31(+0.52%)
Aug 24, 2017 60.37 60.44 59.82 59.89 4,355,629 -0.37(-0.62%)
Aug 23, 2017 60.50 60.50 60.13 60.27 2,538,518 -0.36(-0.59%)
Aug 22, 2017 60.66 60.89 60.46 60.62 2,789,592 +0.03(+0.04%)
Aug 21, 2017 60.15 60.72 60.15 60.60 2,879,104 +0.50(+0.83%)
Aug 18, 2017 60.37 60.52 60.09 60.10 3,920,494 -0.24(-0.39%)
Aug 17, 2017 60.92 61.22 60.31 60.33 3,841,746 -0.53(-0.88%)
Aug 16, 2017 60.75 60.93 60.51 60.87 2,669,072 +0.11(+0.18%)
Aug 15, 2017 60.46 60.94 60.46 60.76 2,727,356 +0.30(+0.49%)
Aug 14, 2017 60.49 60.66 60.31 60.46 3,596,301 +0.16(+0.27%)
Aug 11, 2017 60.74 60.83 60.28 60.30 2,391,250 -0.25(-0.41%)
Aug 10, 2017 60.42 60.79 60.26 60.55 3,034,587 -0.02(-0.03%)
Aug 09, 2017 60.56 60.87 60.49 60.56 2,938,418 -0.11(-0.18%)
Aug 08, 2017 60.69 60.99 60.54 60.67 2,256,272 -0.03(-0.06%)
Aug 07, 2017 60.47 60.77 60.31 60.71 2,421,587 +0.22(+0.36%)
Aug 04, 2017 60.79 60.79 60.31 60.49 2,714,804 -0.10(-0.17%)
Aug 03, 2017 60.84 60.93 60.42 60.59 3,143,657 -0.02(-0.03%)
Aug 02, 2017 60.58 60.86 60.22 60.61 3,615,781 -0.07(-0.11%)
Aug 01, 2017 61.02 61.17 60.61 60.67 3,607,780 -0.42(-0.69%)
Jul 31, 2017 61.31 61.59 61.08 61.10 3,777,112 -0.29(-0.47%)
Jul 28, 2017 61.63 61.87 61.15 61.38 4,026,761 -0.35(-0.56%)
Jul 27, 2017 61.94 62.11 61.21 61.73 5,112,834 -0.04(-0.07%)
Jul 26, 2017 60.78 63.12 60.55 61.77 7,185,906 +0.80(+1.32%)
Jul 25, 2017 61.21 61.21 60.48 60.97 4,636,449 +0.17(+0.28%)
Jul 24, 2017 61.82 61.86 60.62 60.80 5,528,964 -1.20(-1.94%)
Jul 21, 2017 59.07 62.34 59.05 62.00 8,477,011 +1.00(+1.64%)
Jul 20, 2017 61.43 61.67 60.99 61.00 4,352,495 -0.34(-0.55%)
Jul 19, 2017 61.28 61.50 61.17 61.34 3,400,361 -0.03(-0.04%)
Jul 18, 2017 61.43 61.65 61.23 61.37 3,394,684 -0.06(-0.10%)
Jul 17, 2017 61.27 61.66 61.05 61.43 3,896,145 +0.08(+0.14%)
Jul 14, 2017 61.07 61.49 60.94 61.34 2,935,555 +0.56(+0.92%)
Jul 13, 2017 60.77 61.09 60.41 60.78 4,650,438 -0.04(-0.07%)
Jul 12, 2017 61.22 61.31 60.77 60.83 2,604,874 -0.10(-0.17%)
Jul 11, 2017 61.51 61.52 60.88 60.93 3,682,646 -0.57(-0.93%)
Jul 10, 2017 61.66 62.01 61.27 61.50 2,885,422 -0.22(-0.35%)
Jul 07, 2017 62.01 62.07 61.56 61.72 3,173,317 -0.09(-0.15%)
Jul 06, 2017 62.00 62.27 61.68 61.81 3,391,412 -0.26(-0.42%)
Jul 05, 2017 62.27 62.43 62.02 62.07 2,611,210 -0.15(-0.24%)
Jul 03, 2017 62.56 62.66 62.21 62.22 1,770,466 -0.16(-0.26%)
Jun 30, 2017 62.53 62.67 62.37 62.38 4,300,701 +0.01(+0.01%)
Jun 29, 2017 62.96 63.15 62.31 62.37 3,425,698 -0.82(-1.29%)
Jun 28, 2017 63.70 63.81 63.11 63.19 2,470,080 -0.24(-0.37%)
Jun 27, 2017 63.81 63.93 63.39 63.43 4,208,009 -0.44(-0.69%)
Jun 26, 2017 64.08 64.12 63.80 63.86 2,265,730 -0.03(-0.04%)
Jun 23, 2017 63.64 64.36 63.49 63.89 3,700,808 +0.33(+0.52%)
Jun 22, 2017 63.70 63.84 63.46 63.56 2,820,530 -0.13(-0.20%)
Jun 21, 2017 64.25 64.26 63.59 63.69 2,997,891 -0.56(-0.88%)
Jun 20, 2017 64.69 65.00 64.23 64.25 2,831,969 -0.46(-0.72%)
Jun 19, 2017 64.38 64.71 64.03 64.71 3,434,172 +0.50(+0.77%)
Jun 16, 2017 63.96 64.46 63.79 64.22 4,531,902 -0.03(-0.05%)
Jun 15, 2017 63.71 64.44 63.55 64.25 2,645,780 +0.40(+0.62%)
Jun 14, 2017 64.10 64.25 63.62 63.85 3,009,826 +0.16(+0.25%)
Jun 13, 2017 63.36 63.80 63.16 63.70 3,079,233 +0.12(+0.19%)
Jun 12, 2017 63.84 63.96 63.18 63.58 3,056,058 -0.19(-0.29%)
Jun 09, 2017 63.83 64.03 63.42 63.76 3,547,862 -0.02(-0.03%)
Jun 08, 2017 64.76 63.55 63.78 3,994,707 -1.15(-1.78%)
Jun 07, 2017 64.80 65.02 64.64 64.93 2,494,991 +0.13(+0.21%)
Jun 06, 2017 64.80 65.01 64.48 64.80 3,023,639 -0.19(-0.30%)
Jun 05, 2017 64.80 65.02 64.42 64.99 2,485,407 +0.10(+0.16%)
Jun 02, 2017 64.80 64.89 64.38 64.89 2,739,035 +0.35(+0.55%)
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.