Skip to main content

Colgate-Palmolive (NY: CL )

103.27 -1.29 (-1.23%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 64.03 64.24 63.04 63.28 6,165,163 -0.41(-0.65%)
Jun 27, 2019 63.87 63.97 63.49 63.70 2,798,251 -0.19(-0.29%)
Jun 26, 2019 65.09 65.10 63.81 63.88 3,206,279 -1.38(-2.11%)
Jun 25, 2019 65.23 65.56 64.73 65.26 3,599,243 -0.05(-0.08%)
Jun 24, 2019 64.93 65.50 64.67 65.31 3,973,007 +0.90(+1.40%)
Jun 21, 2019 65.06 65.34 64.35 64.41 7,032,230 -0.57(-0.88%)
Jun 20, 2019 65.17 65.45 64.73 64.99 3,119,594 +0.06(+0.10%)
Jun 19, 2019 64.19 65.01 63.91 64.93 3,506,902 +0.57(+0.88%)
Jun 18, 2019 65.32 65.39 64.17 64.36 3,031,936 -0.46(-0.71%)
Jun 17, 2019 64.77 64.97 64.28 64.82 3,060,346 +0.05(+0.08%)
Jun 14, 2019 64.34 64.88 64.24 64.77 2,935,296 +0.53(+0.82%)
Jun 13, 2019 64.53 64.63 63.57 64.24 3,334,825 -0.26(-0.41%)
Jun 12, 2019 65.01 65.42 64.32 64.50 3,658,057 -0.25(-0.38%)
Jun 11, 2019 64.63 64.77 64.26 64.75 3,606,793 +0.26(+0.41%)
Jun 10, 2019 65.22 65.42 64.34 64.48 3,613,886 -0.85(-1.30%)
Jun 07, 2019 64.63 65.46 64.57 65.33 3,911,538 +0.78(+1.20%)
Jun 06, 2019 63.67 64.68 63.63 64.55 4,378,896 +1.05(+1.65%)
Jun 05, 2019 62.80 63.53 62.37 63.50 3,029,936 +0.97(+1.55%)
Jun 04, 2019 62.70 62.93 62.28 62.53 4,255,639 +0.11(+0.18%)
Jun 03, 2019 61.54 62.51 61.45 62.42 4,136,259 +0.94(+1.54%)
May 31, 2019 62.26 62.39 61.32 61.47 3,433,043 -1.09(-1.74%)
May 30, 2019 61.98 62.59 61.98 62.56 2,056,657 +0.78(+1.26%)
May 29, 2019 61.74 62.00 61.50 61.78 3,999,116 -0.12(-0.20%)
May 28, 2019 62.95 63.23 61.88 61.91 3,768,720 -0.96(-1.53%)
May 24, 2019 63.49 63.57 62.81 62.87 2,568,242 -0.49(-0.77%)
May 23, 2019 63.02 63.38 62.79 63.35 3,159,206 +0.19(+0.31%)
May 22, 2019 62.93 63.27 62.71 63.16 4,374,413 +0.00(+0.00%)
May 21, 2019 63.32 63.49 63.12 63.16 2,874,573 -0.15(-0.24%)
May 20, 2019 63.65 64.09 63.21 63.31 3,567,311 -0.24(-0.38%)
May 17, 2019 63.54 63.88 63.33 63.55 3,130,431 -0.47(-0.73%)
May 16, 2019 63.35 64.55 63.20 64.02 4,055,943 +1.02(+1.63%)
May 15, 2019 62.85 63.07 62.68 62.99 5,044,717 +0.17(+0.27%)
May 14, 2019 63.13 63.55 62.81 62.82 3,200,859 -0.36(-0.57%)
May 13, 2019 62.59 63.26 62.34 63.19 2,946,000 +0.05(+0.08%)
May 10, 2019 62.30 63.20 62.06 63.13 2,651,483 +0.57(+0.92%)
May 09, 2019 62.46 62.76 62.08 62.56 2,735,334 -0.12(-0.20%)
May 08, 2019 62.36 63.13 61.85 62.68 3,707,784 +0.42(+0.68%)
May 07, 2019 62.93 63.20 61.41 62.26 4,672,217 -1.04(-1.65%)
May 06, 2019 63.16 63.38 62.87 63.30 2,699,188 -0.23(-0.36%)
May 03, 2019 63.45 63.63 63.21 63.53 2,759,640 +0.11(+0.18%)
May 02, 2019 62.97 63.51 62.89 63.42 2,502,800 +0.47(+0.74%)
May 01, 2019 63.65 63.99 62.90 62.95 4,438,557 -1.32(-2.06%)
Apr 30, 2019 63.14 64.32 62.89 64.27 4,587,013 +1.25(+1.98%)
Apr 29, 2019 62.91 63.21 62.51 63.03 3,832,361 +0.07(+0.11%)
Apr 26, 2019 61.44 63.13 61.35 62.96 6,745,246 +2.30(+3.80%)
Apr 25, 2019 60.48 60.90 60.08 60.65 3,613,999 -0.15(-0.25%)
Apr 24, 2019 60.56 61.35 60.23 60.80 4,078,098 -0.13(-0.22%)
Apr 23, 2019 61.22 61.61 60.81 60.93 3,837,024 -0.52(-0.85%)
Apr 22, 2019 61.25 61.86 61.23 61.46 4,418,836 +0.22(+0.36%)
Apr 18, 2019 60.93 61.27 60.72 61.23 3,815,499 +0.59(+0.98%)
Apr 17, 2019 60.83 60.89 60.53 60.64 2,982,592 +0.06(+0.10%)
Apr 16, 2019 60.30 60.78 60.30 60.58 3,627,873 +0.29(+0.48%)
Apr 15, 2019 60.12 60.45 60.05 60.29 3,313,518 -0.05(-0.09%)
Apr 12, 2019 59.68 60.34 59.40 60.34 4,387,232 +0.60(+1.00%)
Apr 11, 2019 59.94 60.09 59.45 59.75 2,859,220 -0.02(-0.03%)
Apr 10, 2019 59.71 60.01 59.51 59.77 2,305,616 +0.00(+0.00%)
Apr 09, 2019 59.50 59.79 59.32 59.77 2,395,606 +0.08(+0.13%)
Apr 08, 2019 59.71 59.83 59.46 59.69 1,912,394 +0.09(+0.15%)
Apr 05, 2019 59.26 59.60 59.19 59.60 2,257,492 +0.32(+0.55%)
Apr 04, 2019 59.67 59.67 59.01 59.27 2,896,689 -0.24(-0.40%)
Apr 03, 2019 59.86 59.91 59.29 59.51 4,320,645 -0.48(-0.80%)
Apr 02, 2019 59.85 60.27 59.48 59.99 3,567,056 +0.06(+0.10%)
Apr 01, 2019 60.00 60.12 59.52 59.93 4,717,686 -0.21(-0.35%)
Mar 29, 2019 59.23 60.20 59.12 60.14 5,240,815 +1.03(+1.74%)
Mar 28, 2019 58.90 59.28 58.90 59.12 3,372,061 +0.32(+0.54%)
Mar 27, 2019 58.82 59.10 58.33 58.80 3,326,451 +0.08(+0.13%)
Mar 26, 2019 58.45 59.06 58.33 58.72 2,618,131 +0.58(+1.00%)
Mar 25, 2019 57.83 58.33 57.76 58.14 3,387,679 +0.23(+0.39%)
Mar 22, 2019 57.72 58.30 57.21 57.91 3,279,398 +0.15(+0.26%)
Mar 21, 2019 57.04 57.87 56.99 57.76 3,183,891 +0.63(+1.11%)
Mar 20, 2019 57.81 57.81 56.94 57.13 4,317,963 -0.56(-0.97%)
Mar 19, 2019 58.10 58.10 57.41 57.69 5,269,237 -0.47(-0.81%)
Mar 18, 2019 59.01 59.10 58.00 58.17 3,321,124 -0.80(-1.35%)
Mar 15, 2019 58.23 58.97 58.09 58.97 7,568,280 +0.83(+1.43%)
Mar 14, 2019 58.30 58.48 57.97 58.13 3,753,573 -0.24(-0.41%)
Mar 13, 2019 57.75 58.45 57.75 58.37 4,438,479 +0.68(+1.19%)
Mar 12, 2019 57.89 58.26 57.55 57.69 2,852,366 -0.10(-0.17%)
Mar 11, 2019 57.30 57.82 57.22 57.78 3,102,785 +0.44(+0.77%)
Mar 08, 2019 57.41 57.75 56.98 57.34 2,947,652 +0.01(+0.02%)
Mar 07, 2019 57.25 57.69 56.84 57.33 4,975,330 -0.24(-0.41%)
Mar 06, 2019 57.67 57.83 57.14 57.57 3,150,164 -0.10(-0.17%)
Mar 05, 2019 57.97 58.07 57.52 57.67 3,970,383 -0.27(-0.47%)
Mar 04, 2019 58.19 58.20 57.42 57.94 3,820,274 +0.03(+0.05%)
Mar 01, 2019 57.84 57.97 57.35 57.91 3,091,131 +0.11(+0.20%)
Feb 28, 2019 57.94 58.08 57.41 57.80 4,650,669 +0.00(+0.00%)
Feb 27, 2019 57.96 58.21 57.70 57.80 3,850,010 -0.54(-0.93%)
Feb 26, 2019 58.48 58.70 58.04 58.34 3,330,588 -0.03(-0.05%)
Feb 25, 2019 58.79 59.11 58.26 58.37 3,350,194 -0.33(-0.57%)
Feb 22, 2019 58.54 59.20 58.32 58.70 4,587,009 +0.18(+0.30%)
Feb 21, 2019 58.33 58.73 58.13 58.53 4,291,378 +0.17(+0.29%)
Feb 20, 2019 58.66 58.89 58.11 58.36 3,941,544 -0.18(-0.31%)
Feb 19, 2019 58.30 58.79 58.02 58.55 5,224,102 +0.21(+0.36%)
Feb 15, 2019 57.91 58.38 57.74 58.33 6,120,495 +0.90(+1.57%)
Feb 14, 2019 57.59 57.79 57.33 57.43 2,850,726 -0.43(-0.74%)
Feb 13, 2019 57.83 58.05 57.47 57.86 3,995,012 -0.07(-0.12%)
Feb 12, 2019 58.01 58.33 57.46 57.93 5,071,856 +0.20(+0.35%)
Feb 11, 2019 57.55 57.77 57.33 57.73 4,663,977 +0.09(+0.15%)
Feb 08, 2019 56.97 57.64 56.82 57.64 3,464,474 +0.56(+0.98%)
Feb 07, 2019 56.90 57.37 56.64 57.08 3,584,439 -0.25(-0.43%)
Feb 06, 2019 56.61 57.47 56.60 57.33 3,959,807 +0.52(+0.91%)
Feb 05, 2019 57.27 57.52 56.72 56.81 4,849,446 -0.39(-0.69%)
Feb 04, 2019 57.29 57.41 56.69 57.20 4,106,778 +0.12(+0.22%)
Feb 01, 2019 56.95 57.26 56.33 57.08 6,056,447 +0.32(+0.57%)
Jan 31, 2019 55.95 56.90 55.67 56.76 7,046,169 +0.64(+1.14%)
Jan 30, 2019 55.86 56.46 55.68 56.11 7,594,362 +0.23(+0.41%)
Jan 29, 2019 55.02 55.98 55.02 55.89 5,234,467 +0.83(+1.51%)
Jan 28, 2019 54.15 55.14 54.05 55.05 6,573,560 +0.79(+1.46%)
Jan 25, 2019 53.49 55.81 53.49 54.26 9,663,603 -0.32(-0.58%)
Jan 24, 2019 54.55 54.62 53.76 54.58 6,863,804 -0.13(-0.24%)
Jan 23, 2019 54.34 54.87 54.09 54.71 4,601,392 +0.54(+0.99%)
Jan 22, 2019 54.52 54.80 53.57 54.18 6,315,261 -0.41(-0.76%)
Jan 18, 2019 54.41 55.52 54.33 54.59 5,966,428 +0.55(+1.02%)
Jan 17, 2019 54.14 54.47 53.96 54.04 4,072,351 -0.11(-0.21%)
Jan 16, 2019 53.91 54.33 53.77 54.15 3,474,792 -0.08(-0.14%)
Jan 15, 2019 53.73 54.48 53.69 54.23 2,960,407 +0.53(+0.99%)
Jan 14, 2019 53.87 54.07 53.49 53.70 4,459,707 -0.43(-0.79%)
Jan 11, 2019 54.27 54.51 53.82 54.13 3,002,431 +0.24(+0.45%)
Jan 10, 2019 53.18 53.93 52.92 53.88 4,566,239 +0.45(+0.85%)
Jan 09, 2019 54.01 54.24 53.13 53.43 5,986,926 +0.65(+1.24%)
Jan 08, 2019 52.31 53.12 52.31 52.77 6,441,588 +0.58(+1.12%)
Jan 07, 2019 51.81 52.69 51.69 52.19 5,249,237 +0.31(+0.60%)
Jan 04, 2019 51.52 51.90 51.30 51.88 8,131,772 +0.48(+0.93%)
Jan 03, 2019 51.59 52.28 51.31 51.40 4,768,393 -0.24(-0.47%)
Jan 02, 2019 51.63 51.88 51.09 51.64 5,231,085 -0.24(-0.45%)
Dec 31, 2018 51.72 52.18 51.34 51.88 4,900,449 -0.09(-0.17%)
Dec 28, 2018 52.16 52.60 51.78 51.96 6,488,804 -0.06(-0.12%)
Dec 27, 2018 51.42 52.03 50.53 52.03 7,486,086 +0.25(+0.49%)
Dec 26, 2018 50.73 51.77 50.13 51.77 7,590,919 +1.19(+2.34%)
Dec 24, 2018 52.26 52.30 50.42 50.59 4,442,782 -1.63(-3.12%)
Dec 21, 2018 52.83 54.11 52.20 52.22 11,510,411 -0.93(-1.75%)
Dec 20, 2018 53.81 54.00 52.74 53.15 6,182,004 -0.78(-1.45%)
Dec 19, 2018 54.41 55.04 53.60 53.93 4,847,938 -0.51(-0.93%)
Dec 18, 2018 55.25 55.29 54.05 54.44 4,672,536 -0.40(-0.73%)
Dec 17, 2018 56.78 56.96 54.40 54.84 6,456,871 -1.96(-3.45%)
Dec 14, 2018 56.75 57.22 56.55 56.80 5,708,968 -0.26(-0.46%)
Dec 13, 2018 56.97 57.42 56.77 57.06 4,666,033 +0.17(+0.29%)
Dec 12, 2018 56.56 57.21 56.45 56.90 5,768,428 +0.64(+1.13%)
Dec 11, 2018 55.76 56.65 55.67 56.26 5,019,324 +0.88(+1.59%)
Dec 10, 2018 54.91 55.53 54.20 55.38 4,478,631 +0.72(+1.32%)
Dec 07, 2018 55.16 56.03 54.61 54.66 4,672,591 -0.45(-0.82%)
Dec 06, 2018 54.78 55.16 53.93 55.11 5,829,194 +0.13(+0.24%)
Dec 04, 2018 55.79 56.31 54.90 54.98 4,861,325 -0.59(-1.07%)
Dec 03, 2018 55.31 55.69 55.01 55.57 5,576,993 +0.21(+0.38%)
Nov 30, 2018 54.76 55.42 54.65 55.36 4,094,339 +0.42(+0.76%)
Nov 29, 2018 54.67 55.21 54.57 54.95 2,672,802 +0.18(+0.33%)
Nov 28, 2018 54.94 55.35 54.55 54.76 4,112,122 -0.36(-0.65%)
Nov 27, 2018 54.68 55.18 54.48 55.12 4,255,272 +0.44(+0.80%)
Nov 26, 2018 54.06 54.85 53.96 54.68 5,811,355 +0.84(+1.55%)
Nov 23, 2018 53.91 54.23 53.64 53.85 1,569,080 -0.12(-0.23%)
Nov 21, 2018 53.97 53.97 53.97 0 -0.34(-0.63%)
Nov 20, 2018 54.86 55.42 54.28 54.31 4,435,979 -0.40(-0.73%)
Nov 19, 2018 54.89 55.42 54.54 54.71 5,124,456 -0.41(-0.74%)
Nov 16, 2018 54.42 55.56 54.29 55.12 6,159,063 +0.73(+1.35%)
Nov 15, 2018 54.20 54.61 53.80 54.39 5,177,156 -0.06(-0.11%)
Nov 14, 2018 54.30 54.87 54.01 54.45 6,608,697 +0.53(+0.99%)
Nov 13, 2018 53.66 54.54 53.28 53.92 6,863,254 +0.44(+0.83%)
Nov 12, 2018 54.89 55.24 53.39 53.47 10,044,621 -2.14(-3.84%)
Nov 09, 2018 53.30 55.77 53.12 55.61 11,169,541 +2.53(+4.76%)
Nov 08, 2018 53.24 53.25 52.63 53.08 5,896,856 -0.37(-0.70%)
Nov 07, 2018 52.98 53.55 52.53 53.45 6,623,487 +0.71(+1.36%)
Nov 06, 2018 52.53 53.25 52.41 52.74 5,933,604 +0.24(+0.46%)
Nov 05, 2018 52.44 53.25 52.02 52.50 8,980,399 -0.05(-0.10%)
Nov 02, 2018 53.09 53.09 52.18 52.55 6,027,465 +0.18(+0.35%)
Nov 01, 2018 51.97 52.71 51.70 52.37 5,465,968 +0.46(+0.89%)
Oct 31, 2018 52.38 52.50 51.17 51.90 9,998,035 -0.56(-1.06%)
Oct 30, 2018 50.82 52.57 50.50 52.46 9,419,727 +2.01(+3.99%)
Oct 29, 2018 51.54 52.13 50.04 50.45 11,140,532 -1.48(-2.85%)
Oct 26, 2018 53.59 54.27 51.65 51.93 11,047,466 -3.70(-6.64%)
Oct 25, 2018 56.50 56.69 55.44 55.63 6,918,091 -0.71(-1.27%)
Oct 24, 2018 55.24 56.98 55.23 56.34 6,996,493 +1.08(+1.96%)
Oct 23, 2018 55.12 55.54 54.70 55.26 4,320,788 -0.21(-0.38%)
Oct 22, 2018 56.27 56.47 55.34 55.47 3,501,377 -0.77(-1.36%)
Oct 19, 2018 56.15 57.12 56.00 56.24 7,925,368 +1.64(+3.00%)
Oct 18, 2018 54.74 55.02 54.33 54.60 4,528,805 -0.43(-0.78%)
Oct 17, 2018 53.83 55.08 53.70 55.02 6,290,878 +0.81(+1.50%)
Oct 16, 2018 54.30 54.48 54.05 54.21 3,725,899 +0.05(+0.10%)
Oct 15, 2018 54.05 54.60 53.89 54.16 3,971,961 +0.01(+0.02%)
Oct 12, 2018 54.24 54.46 53.60 54.15 4,962,965 +0.16(+0.30%)
Oct 11, 2018 55.30 55.53 53.79 53.98 8,364,954 -1.28(-2.32%)
Oct 10, 2018 55.88 56.61 55.24 55.27 5,531,127 -1.07(-1.91%)
Oct 09, 2018 56.69 56.87 56.33 56.34 5,316,567 -0.24(-0.43%)
Oct 08, 2018 55.98 56.76 55.85 56.58 4,724,752 +0.55(+0.99%)
Oct 05, 2018 56.08 56.31 55.93 56.03 3,432,647 -0.18(-0.32%)
Oct 04, 2018 56.66 56.68 55.86 56.21 4,282,485 -0.87(-1.52%)
Oct 03, 2018 58.47 58.51 57.00 57.08 4,347,852 -1.27(-2.18%)
Oct 02, 2018 58.13 58.70 57.98 58.35 3,144,469 +0.28(+0.48%)
Oct 01, 2018 57.98 58.28 57.92 58.07 2,444,228 +0.10(+0.18%)
Sep 28, 2018 57.78 57.97 57.67 57.97 2,877,344 +0.19(+0.33%)
Sep 27, 2018 58.05 58.31 57.73 57.78 2,885,747 -0.32(-0.55%)
Sep 26, 2018 58.23 58.71 58.02 58.10 2,643,398 -0.03(-0.06%)
Sep 25, 2018 59.00 59.05 58.08 58.13 2,711,535 -0.69(-1.18%)
Sep 24, 2018 59.73 59.89 58.75 58.82 3,157,750 -1.00(-1.66%)
Sep 21, 2018 59.56 59.99 59.54 59.82 5,413,860 +0.26(+0.44%)
Sep 20, 2018 59.14 59.79 59.07 59.56 3,959,960 +0.74(+1.27%)
Sep 19, 2018 59.09 59.39 58.79 58.82 3,484,611 -0.29(-0.48%)
Sep 18, 2018 59.53 59.62 59.04 59.10 3,032,065 -0.48(-0.80%)
Sep 17, 2018 58.88 59.59 58.78 59.58 3,319,996 +0.71(+1.21%)
Sep 14, 2018 59.04 59.15 58.63 58.87 2,128,816 -0.15(-0.25%)
Sep 13, 2018 58.94 59.04 58.44 59.02 3,556,903 +0.16(+0.26%)
Sep 12, 2018 58.08 58.96 58.07 58.86 3,029,521 +0.69(+1.19%)
Sep 11, 2018 57.84 58.27 57.66 58.17 3,447,562 +0.02(+0.03%)
Sep 10, 2018 58.02 58.56 58.01 58.15 3,872,784 +0.13(+0.22%)
Sep 07, 2018 57.75 58.06 57.38 58.02 3,442,233 +0.01(+0.01%)
Sep 06, 2018 57.43 58.15 57.22 58.01 3,805,676 +0.36(+0.62%)
Sep 05, 2018 56.32 57.71 56.24 57.66 4,594,215 +1.18(+2.08%)
Sep 04, 2018 56.92 57.14 56.29 56.48 5,215,677 -1.02(-1.78%)
Aug 31, 2018 57.50 57.50 57.50 0 +0.15(+0.26%)
Aug 30, 2018 57.79 57.99 57.18 57.35 3,180,729 -0.62(-1.08%)
Aug 29, 2018 57.90 58.23 57.88 57.98 2,681,805 +0.16(+0.27%)
Aug 28, 2018 58.25 58.36 57.73 57.82 2,323,912 -0.27(-0.46%)
Aug 27, 2018 58.13 58.29 57.67 58.09 2,400,129 +0.18(+0.31%)
Aug 24, 2018 57.62 58.02 57.44 57.91 2,363,041 +0.27(+0.47%)
Aug 23, 2018 57.77 58.10 57.56 57.64 2,841,697 -0.36(-0.63%)
Aug 22, 2018 58.36 58.40 58.00 58.00 2,425,273 -0.35(-0.61%)
Aug 21, 2018 58.50 58.61 58.04 58.36 2,683,846 -0.23(-0.38%)
Aug 20, 2018 58.55 58.78 58.51 58.58 2,485,321 +0.14(+0.24%)
Aug 17, 2018 57.77 58.52 57.52 58.44 4,069,490 +0.68(+1.17%)
Aug 16, 2018 57.20 57.89 57.20 57.77 3,653,121 +0.77(+1.35%)
Aug 15, 2018 56.66 57.07 56.38 57.00 4,903,589 +0.27(+0.47%)
Aug 14, 2018 56.76 57.06 56.70 56.73 2,924,974 -0.03(-0.05%)
Aug 13, 2018 56.69 56.95 56.29 56.76 3,147,391 +0.10(+0.18%)
Aug 10, 2018 56.94 57.02 56.51 56.65 3,391,531 -0.43(-0.76%)
Aug 09, 2018 57.54 57.73 57.04 57.08 3,440,900 -0.57(-0.99%)
Aug 08, 2018 58.07 58.15 57.64 57.66 2,206,581 -0.55(-0.95%)
Aug 07, 2018 58.36 58.36 57.61 58.21 2,519,050 -0.13(-0.22%)
Aug 06, 2018 58.40 58.54 58.17 58.34 2,936,378 -0.10(-0.18%)
Aug 03, 2018 58.33 59.25 57.86 58.44 4,994,033 +0.23(+0.39%)
Aug 02, 2018 57.27 58.38 57.26 58.22 4,166,850 +1.00(+1.76%)
Aug 01, 2018 57.86 58.01 56.97 57.21 5,053,988 -0.81(-1.39%)
Jul 31, 2018 57.58 58.31 57.52 58.02 5,476,399 +0.48(+0.83%)
Jul 30, 2018 56.65 57.71 56.59 57.54 5,545,195 -0.17(-0.30%)
Jul 27, 2018 57.08 58.34 56.21 57.72 6,349,029 -0.24(-0.42%)
Jul 26, 2018 57.16 58.81 57.16 57.96 6,741,469 +0.86(+1.50%)
Jul 25, 2018 56.55 57.21 56.50 57.10 3,851,538 +0.59(+1.04%)
Jul 24, 2018 56.73 56.89 56.22 56.51 6,245,486 -0.49(-0.87%)
Jul 23, 2018 57.11 57.27 56.74 57.01 6,158,741 -0.10(-0.17%)
Jul 20, 2018 57.26 56.63 57.10 3,771,183 +0.17(+0.30%)
Jul 19, 2018 56.58 57.19 56.11 56.93 5,019,586 +0.81(+1.45%)
Jul 18, 2018 56.37 56.74 55.73 56.11 4,288,963 -0.65(-1.14%)
Jul 17, 2018 56.31 57.10 56.31 56.76 3,604,078 +0.31(+0.55%)
Jul 16, 2018 56.42 56.49 56.01 56.45 2,800,352 -0.11(-0.20%)
Jul 13, 2018 56.13 56.62 56.08 56.56 3,120,805 +0.50(+0.89%)
Jul 12, 2018 56.11 56.46 55.89 56.07 2,906,884 -0.06(-0.11%)
Jul 11, 2018 56.55 56.69 56.07 56.13 2,725,706 -0.42(-0.75%)
Jul 10, 2018 56.01 56.58 55.66 56.55 3,037,265 +0.63(+1.12%)
Jul 09, 2018 56.31 56.41 55.88 55.92 4,767,447 -0.67(-1.19%)
Jul 06, 2018 56.76 56.99 56.45 56.59 3,848,423 -0.15(-0.27%)
Jul 05, 2018 55.87 56.75 55.86 56.74 4,266,207 +1.11(+1.99%)
Jul 03, 2018 55.64 55.64 55.64 0 +0.08(+0.14%)
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.