Skip to main content

Colgate-Palmolive (NY: CL )

89.95 +0.00 (+0.01%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 66.38 67.23 66.09 67.00 3,888,521 +0.76(+1.15%)
Jun 29, 2020 65.74 66.30 65.74 66.24 3,473,479 +0.83(+1.27%)
Jun 26, 2020 66.45 66.69 65.12 65.41 5,907,450 -1.02(-1.54%)
Jun 25, 2020 65.94 66.51 65.17 66.43 3,695,930 +0.56(+0.85%)
Jun 24, 2020 66.38 66.47 65.62 65.87 3,546,217 -0.81(-1.22%)
Jun 23, 2020 67.07 67.55 66.58 66.69 3,815,165 -0.16(-0.25%)
Jun 22, 2020 67.12 67.18 66.50 66.85 2,427,946 -0.24(-0.35%)
Jun 19, 2020 68.31 68.95 67.07 67.09 6,371,088 -0.23(-0.34%)
Jun 18, 2020 67.44 67.66 66.93 67.32 3,254,041 -0.18(-0.27%)
Jun 17, 2020 67.49 68.11 67.25 67.50 2,635,858 +0.26(+0.38%)
Jun 16, 2020 67.43 68.02 66.52 67.24 3,317,882 +0.59(+0.88%)
Jun 15, 2020 66.17 67.00 65.61 66.66 3,663,889 +0.09(+0.14%)
Jun 12, 2020 67.30 67.45 66.17 66.57 4,764,975 -0.28(-0.42%)
Jun 11, 2020 67.54 68.59 66.59 66.85 6,063,389 -1.15(-1.69%)
Jun 10, 2020 67.44 68.50 67.15 68.00 6,260,874 +0.99(+1.47%)
Jun 09, 2020 67.02 67.27 65.97 67.02 5,038,609 -0.21(-0.31%)
Jun 08, 2020 65.79 67.25 65.62 67.23 5,503,830 +1.02(+1.53%)
Jun 05, 2020 65.09 66.37 64.28 66.21 6,535,330 +1.51(+2.33%)
Jun 04, 2020 65.31 66.16 64.56 64.70 5,451,302 -0.82(-1.26%)
Jun 03, 2020 66.67 66.67 65.49 65.52 4,959,735 -0.72(-1.09%)
Jun 02, 2020 66.44 66.86 65.51 66.25 4,102,002 -0.27(-0.40%)
Jun 01, 2020 66.09 66.75 65.81 66.51 2,887,783 +0.37(+0.55%)
May 29, 2020 65.97 66.37 65.44 66.15 4,720,799 +0.22(+0.33%)
May 28, 2020 65.48 66.28 65.11 65.93 5,123,627 +1.37(+2.13%)
May 27, 2020 63.72 64.62 63.51 64.56 4,167,179 +1.06(+1.67%)
May 26, 2020 65.24 65.37 63.19 63.49 7,080,947 -1.21(-1.87%)
May 22, 2020 64.10 64.87 64.03 64.70 3,747,814 +0.45(+0.70%)
May 21, 2020 64.45 64.94 63.80 64.25 5,655,421 -0.19(-0.30%)
May 20, 2020 63.71 64.56 63.52 64.45 3,724,227 +1.12(+1.76%)
May 19, 2020 63.85 64.36 63.23 63.33 5,799,917 -0.89(-1.38%)
May 18, 2020 63.94 64.70 63.27 64.22 5,486,775 +1.16(+1.84%)
May 15, 2020 61.06 63.07 60.72 63.06 8,681,843 +1.73(+2.82%)
May 14, 2020 62.29 62.45 59.94 61.33 5,467,451 -1.13(-1.82%)
May 13, 2020 63.11 63.60 62.04 62.46 4,224,896 -0.39(-0.63%)
May 12, 2020 63.78 64.00 62.64 62.85 4,331,695 -0.59(-0.94%)
May 11, 2020 63.59 64.01 63.03 63.45 3,058,674 +0.01(+0.01%)
May 08, 2020 63.79 63.85 62.90 63.44 4,307,133 +0.52(+0.83%)
May 07, 2020 63.01 63.70 62.33 62.92 4,358,607 +0.88(+1.42%)
May 06, 2020 63.46 63.55 62.00 62.04 4,976,801 -1.54(-2.42%)
May 05, 2020 63.56 64.13 63.12 63.58 2,687,773 +0.04(+0.06%)
May 04, 2020 62.78 63.89 62.20 63.54 5,501,921 +0.87(+1.39%)
May 01, 2020 64.20 64.93 62.47 62.67 4,917,626 -1.59(-2.48%)
Apr 30, 2020 63.79 64.74 63.26 64.26 7,794,350 +0.10(+0.16%)
Apr 29, 2020 64.51 64.78 62.95 64.16 5,113,196 -0.87(-1.34%)
Apr 28, 2020 65.79 65.79 64.42 65.03 3,275,711 +0.07(+0.11%)
Apr 27, 2020 65.77 65.80 64.83 64.96 3,200,305 -0.34(-0.52%)
Apr 24, 2020 64.70 65.76 64.56 65.30 3,881,657 +0.16(+0.24%)
Apr 23, 2020 64.98 65.48 64.66 65.14 4,419,658 +0.02(+0.03%)
Apr 22, 2020 65.11 65.60 64.52 65.12 3,825,107 +0.55(+0.85%)
Apr 21, 2020 65.39 65.62 64.24 64.57 3,436,588 -1.42(-2.15%)
Apr 20, 2020 66.69 67.04 65.96 65.99 3,485,539 -1.15(-1.72%)
Apr 17, 2020 66.49 67.40 65.41 67.14 4,114,132 +0.93(+1.41%)
Apr 16, 2020 66.26 66.61 65.21 66.21 3,917,643 +0.17(+0.26%)
Apr 15, 2020 65.63 66.30 65.16 66.04 3,729,130 -0.42(-0.63%)
Apr 14, 2020 64.84 67.16 64.18 66.46 5,435,292 +3.29(+5.21%)
Apr 13, 2020 63.29 63.82 62.91 63.17 3,668,990 -0.38(-0.60%)
Apr 09, 2020 64.23 64.96 63.41 63.55 3,941,112 -0.28(-0.44%)
Apr 08, 2020 63.30 64.31 62.58 63.83 4,692,842 +1.07(+1.71%)
Apr 07, 2020 63.88 65.26 62.57 62.76 6,562,132 -1.33(-2.07%)
Apr 06, 2020 63.27 65.20 62.84 64.08 5,686,313 +2.62(+4.26%)
Apr 03, 2020 61.77 62.44 60.67 61.47 5,193,612 -0.50(-0.81%)
Apr 02, 2020 58.88 62.44 58.82 61.97 6,245,136 +2.38(+4.00%)
Apr 01, 2020 58.86 59.86 58.26 59.58 4,672,274 -0.74(-1.22%)
Mar 31, 2020 60.00 60.44 59.05 60.32 6,363,610 -0.20(-0.33%)
Mar 30, 2020 59.98 60.84 59.06 60.52 5,446,247 +1.20(+2.02%)
Mar 27, 2020 58.20 60.57 57.59 59.32 7,003,879 +1.31(+2.26%)
Mar 26, 2020 54.87 58.48 54.71 58.01 9,959,823 +3.57(+6.56%)
Mar 25, 2020 55.23 56.56 53.64 54.44 11,413,853 -1.17(-2.11%)
Mar 24, 2020 55.55 59.88 54.18 55.61 10,877,232 +0.65(+1.17%)
Mar 23, 2020 56.44 57.69 53.17 54.97 9,138,452 -1.46(-2.59%)
Mar 20, 2020 60.67 60.77 55.80 56.43 10,086,449 -4.15(-6.86%)
Mar 19, 2020 61.79 62.71 59.14 60.58 9,820,994 -0.95(-1.54%)
Mar 18, 2020 61.63 65.57 59.40 61.53 10,109,471 -2.28(-3.58%)
Mar 17, 2020 58.35 64.02 57.55 63.81 10,329,233 +7.14(+12.61%)
Mar 16, 2020 56.50 60.27 56.39 56.67 9,735,450 -6.14(-9.78%)
Mar 13, 2020 60.38 62.91 58.36 62.81 13,149,766 +4.74(+8.15%)
Mar 12, 2020 59.02 61.31 57.45 58.07 10,750,803 -4.55(-7.27%)
Mar 11, 2020 64.02 64.36 61.61 62.63 7,547,335 -2.65(-4.05%)
Mar 10, 2020 65.10 65.46 61.89 65.27 8,274,640 +1.65(+2.60%)
Mar 09, 2020 62.99 65.09 62.72 63.62 8,140,532 -2.29(-3.48%)
Mar 06, 2020 63.97 66.13 63.18 65.91 6,974,285 +0.15(+0.23%)
Mar 05, 2020 67.00 67.56 65.26 65.76 6,466,021 -2.75(-4.02%)
Mar 04, 2020 67.17 68.60 66.36 68.51 7,893,145 +3.26(+5.00%)
Mar 03, 2020 65.95 67.36 64.76 65.25 8,237,522 -0.60(-0.91%)
Mar 02, 2020 62.27 65.96 62.27 65.85 8,734,224 +4.43(+7.21%)
Feb 28, 2020 62.71 63.04 60.28 61.42 12,245,346 -2.35(-3.68%)
Feb 27, 2020 66.41 67.01 63.75 63.77 6,800,056 -2.52(-3.80%)
Feb 26, 2020 67.26 67.69 66.26 66.28 4,608,096 -0.80(-1.19%)
Feb 25, 2020 67.63 68.16 66.83 67.08 6,314,237 -0.56(-0.83%)
Feb 24, 2020 65.18 68.83 64.71 67.65 6,143,339 -1.68(-2.43%)
Feb 21, 2020 68.35 69.57 68.28 69.33 5,876,354 +1.01(+1.48%)
Feb 20, 2020 68.59 68.76 67.49 68.32 3,686,410 -0.35(-0.50%)
Feb 19, 2020 69.08 69.33 68.63 68.66 2,955,722 -0.48(-0.70%)
Feb 18, 2020 69.64 69.71 69.13 69.15 4,808,472 -0.56(-0.81%)
Feb 14, 2020 69.41 69.72 69.19 69.71 3,102,701 +0.29(+0.42%)
Feb 13, 2020 68.83 69.64 68.74 69.42 3,198,976 +0.38(+0.55%)
Feb 12, 2020 69.27 69.37 68.63 69.04 4,109,424 -0.15(-0.21%)
Feb 11, 2020 70.21 70.26 69.17 69.18 4,392,412 -1.13(-1.60%)
Feb 10, 2020 69.05 70.36 69.05 70.31 4,860,827 +1.20(+1.74%)
Feb 07, 2020 69.45 69.55 68.99 69.11 3,545,284 -0.25(-0.37%)
Feb 06, 2020 69.06 69.63 68.93 69.36 5,130,953 +0.53(+0.77%)
Feb 05, 2020 68.40 68.96 67.73 68.84 4,711,786 +0.30(+0.44%)
Feb 04, 2020 68.43 69.26 68.35 68.54 5,136,276 +0.43(+0.63%)
Feb 03, 2020 67.32 68.59 67.32 68.11 8,498,917 +1.05(+1.56%)
Jan 31, 2020 66.94 68.15 66.69 67.06 14,953,322 +3.92(+6.20%)
Jan 30, 2020 62.54 63.36 62.32 63.15 3,891,328 +0.58(+0.93%)
Jan 29, 2020 63.40 63.53 62.55 62.57 3,557,169 -0.80(-1.26%)
Jan 28, 2020 63.74 64.07 63.23 63.37 3,048,026 -0.35(-0.56%)
Jan 27, 2020 63.77 64.35 63.42 63.72 4,057,345 -0.18(-0.28%)
Jan 24, 2020 64.38 64.61 63.70 63.90 3,232,517 -0.28(-0.44%)
Jan 23, 2020 63.69 64.60 63.63 64.18 2,840,114 +0.07(+0.11%)
Jan 22, 2020 64.43 64.61 64.09 64.11 3,180,223 -0.30(-0.47%)
Jan 21, 2020 64.21 64.49 63.47 64.41 7,161,453 +0.10(+0.15%)
Jan 17, 2020 63.63 64.42 63.63 64.31 4,449,035 +0.39(+0.61%)
Jan 16, 2020 64.11 64.31 63.85 63.92 3,010,849 -0.05(-0.07%)
Jan 15, 2020 63.55 64.19 63.55 63.97 3,991,351 +0.46(+0.73%)
Jan 14, 2020 63.37 63.61 63.27 63.51 5,215,199 +0.14(+0.21%)
Jan 13, 2020 63.39 63.75 63.06 63.37 5,137,081 -0.01(-0.01%)
Jan 10, 2020 63.00 63.63 62.75 63.38 4,121,752 +0.26(+0.42%)
Jan 09, 2020 62.68 63.19 62.40 63.12 4,422,927 +0.53(+0.85%)
Jan 08, 2020 61.26 62.93 61.19 62.59 5,175,506 +1.55(+2.55%)
Jan 07, 2020 61.85 61.85 60.96 61.03 4,980,648 -0.85(-1.37%)
Jan 06, 2020 61.51 62.21 61.45 61.88 5,099,644 +0.42(+0.69%)
Jan 03, 2020 61.29 61.86 61.14 61.46 3,844,828 -0.09(-0.15%)
Jan 02, 2020 62.20 62.29 61.34 61.55 3,809,449 -0.65(-1.05%)
Dec 31, 2019 62.13 62.27 61.78 62.20 2,169,453 +0.05(+0.07%)
Dec 30, 2019 62.22 62.43 61.93 62.15 2,004,054 -0.35(-0.56%)
Dec 27, 2019 62.20 62.65 62.19 62.50 3,258,109 +0.54(+0.87%)
Dec 26, 2019 62.16 62.32 61.83 61.96 2,759,932 +0.03(+0.04%)
Dec 24, 2019 62.03 62.10 61.67 61.93 903,819 -0.15(-0.25%)
Dec 23, 2019 62.35 62.40 61.98 62.09 3,072,444 -0.12(-0.19%)
Dec 20, 2019 62.43 62.61 62.12 62.21 6,649,700 +0.46(+0.75%)
Dec 19, 2019 60.78 61.87 60.78 61.75 4,722,080 +0.06(+0.10%)
Dec 18, 2019 61.56 61.83 61.16 61.68 6,470,454 +0.39(+0.63%)
Dec 17, 2019 62.03 62.03 61.27 61.29 5,144,049 -0.93(-1.50%)
Dec 16, 2019 62.20 62.55 61.91 62.22 3,731,230 +0.16(+0.26%)
Dec 13, 2019 60.74 62.22 60.60 62.06 5,732,821 +1.32(+2.17%)
Dec 12, 2019 61.03 61.28 60.48 60.74 4,049,149 -0.21(-0.34%)
Dec 11, 2019 61.37 62.05 60.81 60.95 3,574,245 -0.42(-0.69%)
Dec 10, 2019 61.72 62.04 61.30 61.37 4,228,704 -0.61(-0.98%)
Dec 09, 2019 61.66 62.04 61.45 61.98 3,995,792 +0.33(+0.53%)
Dec 06, 2019 61.33 61.73 60.89 61.65 3,879,029 +0.38(+0.62%)
Dec 05, 2019 61.31 61.37 60.86 61.28 4,489,717 -0.23(-0.38%)
Dec 04, 2019 60.64 61.58 60.64 61.51 3,629,218 +0.70(+1.16%)
Dec 03, 2019 61.10 61.10 60.34 60.81 4,190,665 -0.24(-0.40%)
Dec 02, 2019 61.44 61.44 60.65 61.05 3,860,342 -0.23(-0.37%)
Nov 29, 2019 61.27 61.42 60.98 61.28 1,532,928 +0.13(+0.21%)
Nov 27, 2019 61.25 61.34 60.73 61.15 2,786,499 -0.10(-0.16%)
Nov 26, 2019 60.72 61.26 60.55 61.25 3,889,095 +0.73(+1.21%)
Nov 25, 2019 60.38 60.52 59.94 60.52 3,342,746 +0.24(+0.40%)
Nov 22, 2019 60.18 60.42 59.83 60.27 2,895,741 -0.04(-0.06%)
Nov 21, 2019 61.00 61.17 60.27 60.31 3,799,534 -0.42(-0.68%)
Nov 20, 2019 60.74 61.07 60.37 60.72 3,329,951 +0.05(+0.07%)
Nov 19, 2019 60.65 60.81 60.10 60.68 4,106,699 +0.03(+0.04%)
Nov 18, 2019 60.36 61.38 60.27 60.65 5,056,091 +0.69(+1.14%)
Nov 15, 2019 60.23 60.30 59.75 59.97 5,696,518 -0.24(-0.41%)
Nov 14, 2019 60.20 60.54 60.12 60.21 3,271,988 -0.22(-0.36%)
Nov 13, 2019 60.53 60.61 60.09 60.43 3,846,065 +0.22(+0.36%)
Nov 12, 2019 60.24 60.51 60.11 60.21 3,670,074 +0.09(+0.15%)
Nov 11, 2019 59.99 60.35 59.59 60.12 2,922,406 -0.08(-0.14%)
Nov 08, 2019 60.32 60.59 59.97 60.20 3,862,094 -0.22(-0.36%)
Nov 07, 2019 60.16 60.48 59.57 60.42 4,794,807 +0.32(+0.53%)
Nov 06, 2019 59.91 60.44 59.80 60.10 4,883,893 +0.51(+0.85%)
Nov 05, 2019 58.88 59.80 58.50 59.59 5,970,278 +0.50(+0.84%)
Nov 04, 2019 60.11 60.52 58.94 59.10 7,221,046 -1.26(-2.10%)
Nov 01, 2019 60.93 60.99 59.25 60.36 6,782,960 -1.62(-2.61%)
Oct 31, 2019 61.82 62.31 61.37 61.98 4,841,400 +0.02(+0.03%)
Oct 30, 2019 61.42 62.01 61.26 61.96 2,850,789 +0.60(+0.97%)
Oct 29, 2019 60.69 61.40 60.54 61.37 3,341,214 +0.51(+0.85%)
Oct 28, 2019 62.02 62.07 60.50 60.85 5,085,203 -0.96(-1.55%)
Oct 25, 2019 61.80 62.12 61.63 61.81 4,261,541 +0.06(+0.10%)
Oct 24, 2019 61.21 61.93 61.02 61.75 5,820,273 +0.72(+1.18%)
Oct 23, 2019 60.37 61.17 60.35 61.02 4,545,823 +0.43(+0.72%)
Oct 22, 2019 61.93 61.98 60.51 60.59 4,296,095 -0.73(-1.19%)
Oct 21, 2019 61.05 61.39 60.92 61.32 2,822,547 +0.24(+0.40%)
Oct 18, 2019 61.06 61.31 60.58 61.08 4,480,452 -0.04(-0.07%)
Oct 17, 2019 61.19 61.63 60.95 61.12 4,220,172 +0.21(+0.34%)
Oct 16, 2019 61.39 61.39 60.49 60.92 4,974,769 -0.49(-0.80%)
Oct 15, 2019 62.34 62.42 61.26 61.41 4,933,069 -0.91(-1.46%)
Oct 14, 2019 63.39 63.55 62.28 62.32 2,878,488 -0.99(-1.56%)
Oct 11, 2019 63.84 63.85 63.04 63.30 2,872,876 -0.23(-0.37%)
Oct 10, 2019 62.81 63.63 62.58 63.54 2,472,799 +0.13(+0.20%)
Oct 09, 2019 63.64 63.85 62.92 63.41 2,153,854 -0.04(-0.07%)
Oct 08, 2019 64.18 64.27 63.41 63.46 2,836,420 -0.84(-1.31%)
Oct 07, 2019 64.62 64.80 64.25 64.30 3,005,816 -0.40(-0.62%)
Oct 04, 2019 63.72 64.77 63.59 64.71 2,698,340 +1.08(+1.69%)
Oct 03, 2019 63.57 64.11 63.24 63.63 2,553,330 +0.31(+0.50%)
Oct 02, 2019 64.10 64.51 62.91 63.31 4,192,483 -1.09(-1.69%)
Oct 01, 2019 65.34 65.73 64.18 64.40 3,966,684 -1.60(-2.42%)
Sep 30, 2019 65.85 66.69 65.67 66.00 3,775,088 +0.22(+0.34%)
Sep 27, 2019 65.67 65.85 65.23 65.77 4,194,869 +0.48(+0.74%)
Sep 26, 2019 64.91 65.61 64.79 65.29 2,930,088 +0.43(+0.66%)
Sep 25, 2019 65.13 65.36 64.54 64.86 3,101,858 -0.22(-0.34%)
Sep 24, 2019 64.61 65.48 64.45 65.08 4,901,769 +0.89(+1.38%)
Sep 23, 2019 63.61 64.40 63.60 64.19 4,662,652 +0.49(+0.78%)
Sep 20, 2019 63.76 63.98 63.53 63.70 5,335,309 +0.00(+0.00%)
Sep 19, 2019 63.69 63.84 63.44 63.70 4,278,287 +0.18(+0.28%)
Sep 18, 2019 63.01 63.57 62.73 63.52 3,955,949 +0.80(+1.27%)
Sep 17, 2019 62.46 63.48 62.42 62.72 3,770,769 +0.39(+0.62%)
Sep 16, 2019 62.94 63.20 61.92 62.34 4,585,466 -1.15(-1.81%)
Sep 13, 2019 64.28 64.39 63.20 63.48 5,212,121 -1.42(-2.19%)
Sep 12, 2019 65.87 66.31 64.86 64.90 2,945,210 -0.50(-0.77%)
Sep 11, 2019 64.60 65.41 64.10 65.41 2,568,123 +0.66(+1.01%)
Sep 10, 2019 65.10 65.11 63.91 64.75 5,249,301 -0.96(-1.46%)
Sep 09, 2019 66.98 66.98 65.41 65.71 5,739,462 -1.36(-2.02%)
Sep 06, 2019 66.81 67.08 66.64 67.07 2,598,987 +0.37(+0.55%)
Sep 05, 2019 67.34 67.34 66.52 66.70 3,821,425 -0.52(-0.77%)
Sep 04, 2019 67.18 67.33 66.85 67.22 2,698,708 +0.50(+0.75%)
Sep 03, 2019 66.14 66.93 65.95 66.72 2,187,318 +0.14(+0.22%)
Aug 30, 2019 66.86 66.90 66.36 66.57 3,229,632 -0.04(-0.07%)
Aug 29, 2019 66.86 66.93 65.88 66.62 2,026,774 +0.18(+0.27%)
Aug 28, 2019 65.99 66.50 65.83 66.44 2,284,054 +0.50(+0.76%)
Aug 27, 2019 65.79 66.20 65.57 65.94 2,875,962 +0.60(+0.92%)
Aug 26, 2019 65.23 65.49 64.83 65.33 1,971,748 +0.48(+0.75%)
Aug 23, 2019 65.64 66.33 64.47 64.85 4,355,927 -0.73(-1.11%)
Aug 22, 2019 65.23 65.80 64.97 65.58 1,700,317 +0.39(+0.59%)
Aug 21, 2019 65.54 65.69 65.06 65.19 2,814,686 +0.06(+0.10%)
Aug 20, 2019 65.50 65.79 65.03 65.13 2,744,062 -0.48(-0.74%)
Aug 19, 2019 65.55 65.77 65.22 65.61 2,382,964 +0.72(+1.11%)
Aug 16, 2019 64.36 65.09 64.30 64.89 2,839,127 +0.82(+1.28%)
Aug 15, 2019 63.63 64.36 63.39 64.08 4,119,778 +0.76(+1.21%)
Aug 14, 2019 63.75 64.41 63.30 63.31 4,444,162 -1.05(-1.63%)
Aug 13, 2019 63.63 64.60 63.44 64.36 2,808,534 +0.86(+1.36%)
Aug 12, 2019 64.10 64.10 63.07 63.50 2,467,581 -0.71(-1.10%)
Aug 09, 2019 64.46 64.72 63.71 64.21 3,333,774 -0.17(-0.26%)
Aug 08, 2019 63.45 64.44 62.94 64.38 3,021,710 +1.14(+1.80%)
Aug 07, 2019 62.34 63.54 61.47 63.24 4,702,659 +0.53(+0.84%)
Aug 06, 2019 62.02 63.00 61.81 62.71 5,422,783 +0.94(+1.53%)
Aug 05, 2019 63.74 63.95 61.42 61.77 5,809,080 -2.15(-3.37%)
Aug 02, 2019 64.01 64.44 63.60 63.92 4,247,552 -0.05(-0.08%)
Aug 01, 2019 64.31 65.06 63.93 63.98 5,144,036 -0.43(-0.67%)
Jul 31, 2019 66.97 67.27 64.06 64.41 5,778,214 -2.69(-4.01%)
Jul 30, 2019 67.79 68.60 66.82 67.10 5,592,056 -0.75(-1.10%)
Jul 29, 2019 66.30 67.94 66.19 67.85 5,163,530 +1.69(+2.55%)
Jul 26, 2019 64.57 66.24 64.45 66.16 4,495,489 +1.58(+2.45%)
Jul 25, 2019 63.86 64.84 63.86 64.58 4,882,377 +0.58(+0.91%)
Jul 24, 2019 64.50 64.93 63.94 64.00 3,616,433 -0.90(-1.38%)
Jul 23, 2019 65.43 65.67 64.73 64.89 4,440,732 -0.06(-0.10%)
Jul 22, 2019 65.40 65.52 64.73 64.96 3,280,155 -0.31(-0.48%)
Jul 19, 2019 66.23 66.33 65.26 65.27 2,692,437 -1.06(-1.60%)
Jul 18, 2019 66.20 66.39 65.91 66.33 2,687,342 +0.12(+0.18%)
Jul 17, 2019 66.39 66.56 66.11 66.21 3,091,013 -0.29(-0.43%)
Jul 16, 2019 66.24 66.63 66.02 66.50 3,904,686 +0.45(+0.68%)
Jul 15, 2019 66.43 66.65 65.94 66.05 2,786,887 -0.34(-0.51%)
Jul 12, 2019 66.05 66.43 65.66 66.39 3,290,840 +0.44(+0.66%)
Jul 11, 2019 65.86 65.97 65.32 65.96 3,224,462 +0.36(+0.54%)
Jul 10, 2019 65.54 66.13 65.52 65.60 2,680,428 +0.34(+0.52%)
Jul 09, 2019 64.89 65.42 64.89 65.26 4,353,050 -0.24(-0.37%)
Jul 08, 2019 65.28 65.65 65.16 65.50 3,348,900 +0.21(+0.33%)
Jul 05, 2019 65.60 65.75 64.57 65.29 4,225,495 -0.77(-1.16%)
Jul 03, 2019 65.24 66.10 65.16 66.05 2,567,135 +1.12(+1.73%)
Jul 02, 2019 64.38 65.15 64.32 64.93 2,574,484 +0.59(+0.92%)
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.