Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 64.38 64.54 64.00 64.54 3,135,298 +0.28(+0.43%)
May 31, 2017 64.12 64.65 64.01 64.26 7,446,898 +0.23(+0.35%)
May 30, 2017 63.55 64.09 63.32 64.03 5,583,193 +0.54(+0.85%)
May 26, 2017 63.27 63.64 63.21 63.49 2,559,347 +0.07(+0.11%)
May 25, 2017 62.90 63.60 62.82 63.43 4,052,706 +0.65(+1.03%)
May 24, 2017 62.31 62.87 62.21 62.78 3,086,768 +0.64(+1.03%)
May 23, 2017 62.58 62.93 62.05 62.14 3,327,232 -0.37(-0.59%)
May 22, 2017 63.11 63.31 62.42 62.51 4,970,406 -0.45(-0.72%)
May 19, 2017 62.50 63.87 62.28 62.96 8,202,620 +0.75(+1.20%)
May 18, 2017 62.25 63.03 61.45 62.21 8,905,873 -1.48(-2.33%)
May 17, 2017 60.24 64.68 61.71 63.70 22,391,614 +3.46(+5.74%)
May 16, 2017 60.40 60.57 60.20 60.24 3,455,085 -0.06(-0.10%)
May 15, 2017 60.00 60.46 59.98 60.30 2,958,439 +0.34(+0.56%)
May 12, 2017 60.25 60.31 59.90 59.96 2,344,310 -0.31(-0.52%)
May 11, 2017 60.15 60.30 60.03 60.27 3,015,789 -0.15(-0.25%)
May 10, 2017 60.14 60.50 59.98 60.42 3,850,362 +0.25(+0.42%)
May 09, 2017 60.46 60.69 60.06 60.17 2,675,164 -0.29(-0.47%)
May 08, 2017 60.45 60.66 60.30 60.46 2,587,876 +0.03(+0.04%)
May 05, 2017 60.60 60.71 60.20 60.43 3,208,943 -0.12(-0.19%)
May 04, 2017 60.08 60.77 59.83 60.55 5,167,143 +0.73(+1.22%)
May 03, 2017 59.66 59.90 59.46 59.82 4,401,382 +0.27(+0.45%)
May 02, 2017 60.61 60.68 59.54 59.55 5,235,411 -0.88(-1.45%)
May 01, 2017 60.83 61.06 60.40 60.42 4,004,526 -0.20(-0.33%)
Apr 28, 2017 59.90 61.04 59.05 60.62 8,871,968 -1.06(-1.72%)
Apr 27, 2017 61.87 62.15 61.64 61.68 4,641,693 -0.17(-0.27%)
Apr 26, 2017 62.41 62.41 61.82 61.85 3,856,000 -0.61(-0.97%)
Apr 25, 2017 62.20 62.58 62.05 62.46 4,305,440 +0.47(+0.76%)
Apr 24, 2017 61.68 62.07 61.65 61.99 3,934,828 +0.54(+0.88%)
Apr 21, 2017 61.46 61.76 61.36 61.45 3,230,057 -0.13(-0.22%)
Apr 20, 2017 61.72 61.87 61.39 61.58 3,701,271 -0.18(-0.29%)
Apr 19, 2017 62.11 62.18 61.62 61.76 3,857,457 -0.49(-0.78%)
Apr 18, 2017 62.00 62.67 61.91 62.25 4,676,783 +0.25(+0.41%)
Apr 17, 2017 61.64 62.08 61.54 62.00 2,329,173 +0.34(+0.56%)
Apr 13, 2017 61.70 61.86 61.59 61.65 2,788,765 -0.28(-0.46%)
Apr 12, 2017 61.63 62.02 61.52 61.94 3,365,067 +0.25(+0.41%)
Apr 11, 2017 61.64 61.90 61.46 61.69 3,008,216 -0.03(-0.04%)
Apr 10, 2017 61.43 61.90 61.28 61.71 2,665,349 +0.23(+0.38%)
Apr 07, 2017 61.25 61.85 61.04 61.48 3,884,015 +0.27(+0.44%)
Apr 06, 2017 61.44 61.69 61.07 61.21 4,856,330 -0.28(-0.45%)
Apr 05, 2017 61.56 61.98 61.36 61.49 4,638,388 -0.13(-0.22%)
Apr 04, 2017 61.52 61.75 61.25 61.62 4,832,079 +0.21(+0.34%)
Apr 03, 2017 61.18 61.65 61.09 61.41 4,058,537 +0.15(+0.25%)
Mar 31, 2017 61.08 61.53 60.92 61.26 3,404,483 -0.03(-0.05%)
Mar 30, 2017 61.37 61.56 61.19 61.29 2,802,846 -0.28(-0.45%)
Mar 29, 2017 61.59 61.80 61.47 61.57 2,927,354 -0.18(-0.28%)
Mar 28, 2017 61.28 61.96 61.18 61.75 4,307,250 +0.28(+0.46%)
Mar 27, 2017 61.44 61.72 61.13 61.46 3,646,857 -0.20(-0.33%)
Mar 24, 2017 61.87 61.94 61.39 61.66 3,132,535 -0.21(-0.34%)
Mar 23, 2017 61.61 62.31 61.54 61.87 3,397,436 +0.20(+0.33%)
Mar 22, 2017 61.95 62.15 61.49 61.67 3,358,280 -0.02(-0.03%)
Mar 21, 2017 61.90 61.95 61.52 61.69 4,414,277 -0.08(-0.14%)
Mar 20, 2017 61.77 61.93 61.59 61.77 3,340,668 -0.13(-0.22%)
Mar 17, 2017 61.95 62.16 61.70 61.90 6,092,054 +0.05(+0.08%)
Mar 16, 2017 61.80 61.96 61.61 61.85 3,801,907 -0.03(-0.05%)
Mar 15, 2017 61.59 62.02 61.38 61.89 4,989,390 +0.24(+0.39%)
Mar 14, 2017 61.57 61.99 61.51 61.65 4,184,347 -0.21(-0.34%)
Mar 13, 2017 61.87 62.16 61.73 61.85 3,613,529 -0.30(-0.48%)
Mar 10, 2017 61.72 62.22 61.48 62.16 4,033,026 +0.74(+1.21%)
Mar 09, 2017 61.44 61.65 61.19 61.41 4,838,902 +0.18(+0.29%)
Mar 08, 2017 61.37 61.73 61.22 61.23 4,948,246 -0.47(-0.76%)
Mar 07, 2017 61.60 61.85 61.55 61.70 3,842,551 -0.06(-0.09%)
Mar 06, 2017 61.30 61.81 61.23 61.76 4,772,637 +0.17(+0.27%)
Mar 03, 2017 61.49 61.69 60.75 61.59 4,549,732 -0.13(-0.20%)
Mar 02, 2017 61.09 61.77 60.85 61.72 5,307,476 +0.23(+0.38%)
Mar 01, 2017 61.14 61.58 60.85 61.49 4,890,103 +0.40(+0.66%)
Feb 28, 2017 60.82 61.58 60.61 61.08 5,372,642 +0.28(+0.45%)
Feb 27, 2017 60.84 61.12 60.42 60.81 6,214,344 -0.59(-0.95%)
Feb 24, 2017 61.58 62.03 60.94 61.39 7,719,988 -0.91(-1.46%)
Feb 23, 2017 61.84 62.85 61.76 62.31 8,606,647 +0.80(+1.29%)
Feb 22, 2017 61.35 61.59 61.02 61.51 6,943,630 +0.26(+0.42%)
Feb 21, 2017 60.90 61.85 60.80 61.25 12,608,756 +1.00(+1.67%)
Feb 17, 2017 60.25 60.25 60.25 0 +2.49(+4.32%)
Feb 16, 2017 57.43 57.79 56.94 57.75 6,180,042 +0.33(+0.57%)
Feb 15, 2017 56.52 57.54 56.51 57.43 5,467,398 +0.73(+1.28%)
Feb 14, 2017 56.50 57.02 56.24 56.70 6,138,353 +0.03(+0.04%)
Feb 13, 2017 56.80 56.80 56.32 56.67 5,732,704 -0.01(-0.01%)
Feb 10, 2017 55.79 56.79 55.64 56.68 6,652,514 +0.94(+1.68%)
Feb 09, 2017 55.74 55.92 55.46 55.74 3,851,569 +0.01(+0.02%)
Feb 08, 2017 55.80 56.07 55.57 55.74 4,271,100 +0.03(+0.05%)
Feb 07, 2017 55.02 55.90 55.01 55.71 3,889,640 +0.90(+1.63%)
Feb 06, 2017 55.31 55.31 54.78 54.81 3,461,819 -0.40(-0.73%)
Feb 03, 2017 55.53 55.53 55.03 55.22 5,351,083 +0.24(+0.44%)
Feb 02, 2017 54.48 55.26 54.25 54.97 8,438,812 +0.80(+1.48%)
Feb 01, 2017 53.99 54.40 53.93 54.17 5,873,881 +0.12(+0.22%)
Jan 31, 2017 54.01 54.48 53.85 54.05 8,343,151 +0.04(+0.08%)
Jan 30, 2017 53.81 54.28 53.53 54.01 9,546,605 -0.13(-0.23%)
Jan 27, 2017 54.40 54.45 53.09 54.14 17,771,668 -2.98(-5.22%)
Jan 26, 2017 57.21 57.33 56.73 57.12 5,563,126 -0.16(-0.28%)
Jan 25, 2017 57.08 57.29 56.93 57.28 3,625,850 +0.14(+0.25%)
Jan 24, 2017 56.64 57.21 56.61 57.13 3,328,875 +0.59(+1.05%)
Jan 23, 2017 56.66 56.82 56.51 56.54 3,432,388 -0.33(-0.59%)
Jan 20, 2017 56.44 57.20 56.34 56.87 4,708,006 +0.76(+1.36%)
Jan 19, 2017 56.49 56.54 56.00 56.11 3,306,882 -0.36(-0.64%)
Jan 18, 2017 55.92 56.74 55.91 56.47 6,161,252 +0.63(+1.13%)
Jan 17, 2017 54.86 55.91 54.82 55.84 6,172,362 +1.02(+1.85%)
Jan 13, 2017 54.82 54.82 54.82 0 +0.02(+0.05%)
Jan 12, 2017 54.40 54.87 54.31 54.80 3,596,228 +0.45(+0.83%)
Jan 11, 2017 54.34 54.43 54.09 54.35 4,575,602 -0.07(-0.12%)
Jan 10, 2017 55.27 55.28 54.38 54.42 4,187,992 -0.86(-1.55%)
Jan 09, 2017 55.77 55.84 55.12 55.27 3,825,999 -0.78(-1.40%)
Jan 06, 2017 55.60 56.16 55.42 56.06 3,598,940 +0.42(+0.76%)
Jan 05, 2017 55.18 55.75 55.03 55.63 3,434,067 +0.49(+0.89%)
Jan 04, 2017 54.77 55.23 54.76 55.14 4,864,108 +0.60(+1.10%)
Jan 03, 2017 54.56 54.63 54.18 54.54 3,652,446 +0.08(+0.15%)
Dec 30, 2016 54.46 54.46 54.46 0 -0.37(-0.68%)
Dec 29, 2016 54.70 54.92 54.62 54.83 2,533,687 +0.23(+0.43%)
Dec 28, 2016 54.93 55.12 54.58 54.60 2,008,294 -0.33(-0.61%)
Dec 27, 2016 55.09 55.27 54.77 54.93 1,957,724 -0.22(-0.39%)
Dec 23, 2016 55.15 55.15 55.15 0 -0.08(-0.15%)
Dec 22, 2016 54.90 55.28 54.79 55.23 2,011,149 +0.27(+0.48%)
Dec 21, 2016 55.08 55.53 54.95 54.97 2,411,859 -0.28(-0.51%)
Dec 20, 2016 55.29 55.30 54.90 55.25 3,167,296 +0.27(+0.50%)
Dec 19, 2016 55.02 55.33 54.80 54.97 2,894,585 -0.14(-0.26%)
Dec 16, 2016 55.19 55.32 54.67 55.12 5,266,577 +0.00(+0.00%)
Dec 15, 2016 54.69 55.22 54.08 55.12 5,813,715 +0.27(+0.49%)
Dec 14, 2016 55.69 55.87 54.75 54.85 4,577,007 -0.82(-1.47%)
Dec 13, 2016 55.56 56.00 55.51 55.67 4,077,028 +0.12(+0.21%)
Dec 12, 2016 55.16 55.72 55.16 55.55 3,756,994 +0.38(+0.69%)
Dec 09, 2016 54.67 55.23 54.62 55.17 2,962,785 +0.49(+0.90%)
Dec 08, 2016 54.64 54.92 54.34 54.67 3,850,569 -0.19(-0.35%)
Dec 07, 2016 54.20 54.88 54.03 54.87 7,894,839 +0.75(+1.38%)
Dec 06, 2016 53.91 54.20 53.68 54.12 5,456,398 +0.33(+0.62%)
Dec 05, 2016 54.05 54.26 53.69 53.78 5,289,393 -0.07(-0.14%)
Dec 02, 2016 54.24 54.48 53.64 53.86 5,391,830 -0.30(-0.55%)
Dec 01, 2016 54.28 54.41 53.79 54.16 5,052,567 -0.12(-0.23%)
Nov 30, 2016 55.15 55.48 54.28 54.28 5,426,526 -1.08(-1.95%)
Nov 29, 2016 55.47 55.55 55.14 55.37 3,213,384 +0.08(+0.15%)
Nov 28, 2016 55.25 55.50 54.96 55.28 3,676,536 -0.08(-0.15%)
Nov 25, 2016 55.20 55.51 55.17 55.37 1,564,954 +0.45(+0.82%)
Nov 23, 2016 54.92 54.92 54.92 0 -0.28(-0.51%)
Nov 22, 2016 55.28 55.53 55.12 55.20 4,273,208 +0.09(+0.17%)
Nov 21, 2016 54.81 55.24 54.77 55.11 4,199,345 +0.30(+0.55%)
Nov 18, 2016 54.71 54.92 54.51 54.81 5,704,895 -0.11(-0.20%)
Nov 17, 2016 55.47 55.62 54.86 54.92 4,604,199 -0.62(-1.12%)
Nov 16, 2016 55.70 55.71 55.20 55.54 3,605,866 +0.12(+0.23%)
Nov 15, 2016 55.48 55.76 55.11 55.42 6,312,524 +0.01(+0.01%)
Nov 14, 2016 55.87 56.06 55.37 55.41 4,679,199 -0.70(-1.25%)
Nov 11, 2016 55.96 56.40 55.61 56.11 4,816,688 +0.18(+0.33%)
Nov 10, 2016 58.05 58.17 55.46 55.92 11,758,009 -2.64(-4.50%)
Nov 09, 2016 58.59 58.77 57.77 58.56 5,889,237 -1.02(-1.70%)
Nov 08, 2016 58.68 59.69 58.55 59.58 4,861,023 +0.87(+1.49%)
Nov 07, 2016 58.47 58.83 58.30 58.70 4,322,019 +0.81(+1.39%)
Nov 04, 2016 58.88 59.01 57.89 57.90 4,655,503 -0.83(-1.42%)
Nov 03, 2016 59.35 59.40 58.59 58.73 4,980,067 -0.51(-0.86%)
Nov 02, 2016 59.04 59.43 58.95 59.24 4,130,083 +0.16(+0.27%)
Nov 01, 2016 59.47 59.57 58.92 59.08 2,799,516 -0.31(-0.52%)
Oct 31, 2016 59.32 59.66 59.10 59.38 3,347,731 +0.16(+0.27%)
Oct 28, 2016 58.88 59.36 58.76 59.23 3,959,608 +0.50(+0.85%)
Oct 27, 2016 59.68 59.81 58.46 58.73 5,247,373 -0.57(-0.97%)
Oct 26, 2016 59.34 59.38 58.84 59.30 3,534,357 -0.04(-0.07%)
Oct 25, 2016 59.39 59.68 59.23 59.34 3,046,930 +0.23(+0.39%)
Oct 24, 2016 59.09 59.38 58.97 59.11 2,894,298 +0.09(+0.16%)
Oct 21, 2016 59.04 59.21 58.76 59.02 4,365,661 +0.00(+0.00%)
Oct 20, 2016 59.35 59.60 58.97 59.02 3,986,135 -0.32(-0.55%)
Oct 19, 2016 59.43 59.61 59.14 59.34 3,553,356 -0.19(-0.32%)
Oct 18, 2016 60.12 60.12 59.53 59.53 3,298,288 -0.12(-0.21%)
Oct 17, 2016 59.93 60.19 59.63 59.66 2,746,820 -0.19(-0.32%)
Oct 14, 2016 59.92 60.34 59.72 59.85 3,473,607 +0.12(+0.21%)
Oct 13, 2016 59.65 60.00 59.39 59.72 3,614,487 -0.22(-0.37%)
Oct 12, 2016 59.72 60.09 59.60 59.95 2,661,443 +0.19(+0.32%)
Oct 11, 2016 60.04 60.11 59.50 59.76 3,590,671 -0.34(-0.56%)
Oct 10, 2016 60.72 60.83 59.92 60.10 3,608,242 -0.36(-0.60%)
Oct 07, 2016 60.75 60.92 59.97 60.46 4,006,476 -0.19(-0.31%)
Oct 06, 2016 60.31 60.85 60.15 60.65 3,095,095 +0.26(+0.42%)
Oct 05, 2016 60.44 60.50 60.08 60.39 2,858,046 +0.14(+0.23%)
Oct 04, 2016 60.95 61.02 60.07 60.25 3,947,663 -0.68(-1.11%)
Oct 03, 2016 61.19 61.30 60.77 60.93 3,251,424 -0.43(-0.70%)
Sep 30, 2016 60.87 61.66 60.84 61.36 5,614,464 +0.70(+1.16%)
Sep 29, 2016 60.88 60.93 60.45 60.66 3,557,709 -0.26(-0.42%)
Sep 28, 2016 61.13 61.21 60.41 60.92 3,243,567 +0.12(+0.19%)
Sep 27, 2016 60.70 61.01 60.44 60.80 2,769,525 +0.29(+0.48%)
Sep 26, 2016 60.46 60.74 60.26 60.51 3,023,997 -0.12(-0.19%)
Sep 23, 2016 60.85 60.86 60.49 60.63 4,365,418 -0.23(-0.38%)
Sep 22, 2016 60.58 60.94 60.54 60.86 3,593,556 +0.44(+0.73%)
Sep 21, 2016 59.99 60.49 59.72 60.42 3,948,898 +0.43(+0.72%)
Sep 20, 2016 60.14 60.34 59.97 59.99 2,945,856 +0.24(+0.40%)
Sep 19, 2016 59.61 60.01 59.53 59.75 2,745,136 +0.19(+0.32%)
Sep 16, 2016 59.45 59.66 59.08 59.56 4,784,180 -0.12(-0.19%)
Sep 15, 2016 59.47 59.86 59.24 59.67 3,688,621 +0.21(+0.35%)
Sep 14, 2016 59.62 59.81 59.30 59.47 3,852,407 +0.01(+0.01%)
Sep 13, 2016 59.86 59.86 59.35 59.46 5,169,091 -0.78(-1.29%)
Sep 12, 2016 59.09 60.29 59.00 60.24 7,163,187 +1.59(+2.71%)
Sep 09, 2016 59.88 59.99 58.65 58.65 6,797,856 -1.76(-2.92%)
Sep 08, 2016 61.02 61.04 60.37 60.41 4,561,546 -0.64(-1.04%)
Sep 07, 2016 62.04 62.07 60.98 61.05 3,984,520 -1.25(-2.01%)
Sep 06, 2016 61.83 62.31 61.76 62.30 2,584,708 +0.31(+0.51%)
Sep 02, 2016 61.75 61.98 61.98 61.98 3,602,075 +0.51(+0.83%)
Sep 01, 2016 61.56 61.60 61.14 61.47 3,644,395 -0.06(-0.09%)
Aug 31, 2016 61.64 61.73 61.25 61.53 3,138,293 -0.13(-0.21%)
Aug 30, 2016 61.83 61.91 61.53 61.66 2,486,449 -0.26(-0.41%)
Aug 29, 2016 61.61 62.02 61.60 61.92 2,896,809 +0.28(+0.46%)
Aug 26, 2016 61.78 62.36 61.42 61.64 2,464,741 -0.13(-0.21%)
Aug 25, 2016 61.60 62.02 61.43 61.77 1,893,987 +0.22(+0.36%)
Aug 24, 2016 61.58 61.63 61.25 61.54 2,105,559 -0.15(-0.24%)
Aug 23, 2016 61.64 61.94 61.59 61.69 1,764,783 +0.03(+0.05%)
Aug 22, 2016 61.56 61.78 61.34 61.66 1,961,866 +0.01(+0.01%)
Aug 19, 2016 61.52 61.67 61.32 61.65 2,523,505 -0.08(-0.13%)
Aug 18, 2016 61.73 61.96 61.64 61.74 2,488,395 +0.01(+0.01%)
Aug 17, 2016 61.57 61.78 61.16 61.73 2,389,758 +0.22(+0.35%)
Aug 16, 2016 61.66 61.95 61.47 61.51 2,183,703 -0.32(-0.52%)
Aug 15, 2016 62.07 62.27 61.77 61.83 2,870,518 -0.22(-0.35%)
Aug 12, 2016 62.07 62.39 61.94 62.05 2,003,626 +0.07(+0.11%)
Aug 11, 2016 62.03 62.29 61.90 61.98 2,833,429 +0.04(+0.07%)
Aug 10, 2016 61.93 62.13 61.73 61.94 2,355,910 +0.05(+0.08%)
Aug 09, 2016 61.70 62.10 61.64 61.89 1,855,776 +0.29(+0.47%)
Aug 08, 2016 61.64 61.67 61.20 61.60 2,686,342 -0.12(-0.20%)
Aug 05, 2016 61.83 61.98 61.42 61.73 2,767,043 -0.17(-0.27%)
Aug 04, 2016 61.42 62.12 61.42 61.89 3,657,264 +0.58(+0.94%)
Aug 03, 2016 62.10 62.15 61.16 61.31 3,204,136 -0.65(-1.06%)
Aug 02, 2016 62.28 62.36 61.63 61.97 4,528,479 -0.20(-0.32%)
Aug 01, 2016 61.61 62.19 61.60 62.17 3,508,948 +0.56(+0.91%)
Jul 29, 2016 60.52 62.05 60.48 61.60 5,388,411 +0.98(+1.61%)
Jul 28, 2016 61.87 61.87 60.47 60.63 4,913,524 -0.02(-0.04%)
Jul 27, 2016 61.39 61.39 60.34 60.65 3,977,066 -0.58(-0.95%)
Jul 26, 2016 61.28 61.77 61.08 61.23 2,592,305 -0.21(-0.34%)
Jul 25, 2016 61.58 61.58 61.24 61.44 2,243,277 -0.31(-0.51%)
Jul 22, 2016 61.35 61.76 61.20 61.75 4,116,639 +0.61(+1.00%)
Jul 21, 2016 61.15 61.32 60.92 61.14 3,189,445 -0.21(-0.34%)
Jul 20, 2016 61.47 61.67 61.32 61.35 3,578,541 -0.04(-0.07%)
Jul 19, 2016 61.10 61.39 61.00 61.39 4,125,312 +0.05(+0.08%)
Jul 18, 2016 61.57 61.68 61.29 61.34 3,249,999 -0.18(-0.29%)
Jul 15, 2016 61.70 61.99 61.34 61.52 5,627,720 +0.01(+0.01%)
Jul 14, 2016 61.33 62.02 61.21 61.51 6,343,544 +0.20(+0.32%)
Jul 13, 2016 61.07 61.33 60.84 61.31 3,216,523 +0.43(+0.70%)
Jul 12, 2016 61.14 61.26 60.70 60.89 4,748,822 -0.44(-0.72%)
Jul 11, 2016 60.97 61.40 60.70 61.33 3,693,175 +0.20(+0.32%)
Jul 08, 2016 60.74 61.15 60.43 61.13 3,547,994 +0.70(+1.16%)
Jul 07, 2016 60.33 60.69 60.17 60.43 3,379,310 +0.10(+0.16%)
Jul 06, 2016 60.37 60.47 59.92 60.33 3,119,769 +0.00(+0.00%)
Jul 05, 2016 59.85 60.67 59.80 60.33 3,799,226 +0.27(+0.45%)
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.