Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 54.27 54.60 53.98 54.42 4,237,448 +0.09(+0.16%)
May 29, 2015 54.68 54.79 54.29 54.33 5,845,245 -0.44(-0.80%)
May 28, 2015 54.95 55.02 54.64 54.77 2,553,636 -0.17(-0.31%)
May 27, 2015 54.75 55.12 54.73 54.95 4,075,633 +0.32(+0.58%)
May 26, 2015 55.66 55.73 54.60 54.63 5,958,220 -1.10(-1.97%)
May 22, 2015 56.04 55.73 55.73 55.73 2,107,636 -0.26(-0.46%)
May 21, 2015 55.98 56.02 55.70 55.99 2,223,417 -0.06(-0.10%)
May 20, 2015 56.28 56.36 56.04 56.04 2,483,843 -0.20(-0.36%)
May 19, 2015 55.86 56.29 55.72 56.25 3,080,149 +0.43(+0.77%)
May 18, 2015 55.72 55.99 55.64 55.82 4,130,008 -0.02(-0.03%)
May 15, 2015 55.77 56.05 55.67 55.83 2,392,102 +0.00(+0.00%)
May 14, 2015 55.34 55.90 55.33 55.83 2,790,191 +0.84(+1.52%)
May 13, 2015 55.34 55.71 54.90 54.99 2,846,326 -0.23(-0.41%)
May 12, 2015 54.93 55.41 54.79 55.22 3,944,554 +0.04(+0.07%)
May 11, 2015 55.25 55.69 55.18 55.18 2,688,993 -0.30(-0.54%)
May 08, 2015 55.73 55.84 55.30 55.48 3,724,391 +0.26(+0.47%)
May 07, 2015 55.29 55.52 54.91 55.22 2,874,169 +0.07(+0.13%)
May 06, 2015 55.12 55.21 54.62 55.15 2,764,983 +0.33(+0.61%)
May 05, 2015 55.43 55.51 54.77 54.81 3,911,608 -0.39(-0.71%)
May 04, 2015 55.18 55.52 55.08 55.21 2,922,403 +0.15(+0.27%)
May 01, 2015 54.73 55.08 54.42 55.06 3,854,385 +0.33(+0.59%)
Apr 30, 2015 54.90 55.05 54.33 54.73 6,861,938 -1.00(-1.80%)
Apr 29, 2015 55.72 56.12 55.56 55.73 5,712,658 -0.21(-0.38%)
Apr 28, 2015 55.96 56.28 55.67 55.95 2,975,560 -0.17(-0.30%)
Apr 27, 2015 56.38 56.48 55.99 56.12 2,784,659 -0.15(-0.27%)
Apr 24, 2015 56.34 56.51 56.14 56.27 2,805,814 -0.04(-0.07%)
Apr 23, 2015 56.08 56.54 55.96 56.31 2,923,368 -0.05(-0.09%)
Apr 22, 2015 56.13 56.38 55.88 56.36 2,888,767 +0.22(+0.39%)
Apr 21, 2015 55.84 56.40 55.84 56.14 3,606,720 +0.76(+1.37%)
Apr 20, 2015 55.58 55.98 55.26 55.38 5,786,775 -0.66(-1.18%)
Apr 17, 2015 56.38 56.50 55.80 56.05 2,766,413 -0.65(-1.14%)
Apr 16, 2015 56.60 56.87 56.36 56.69 2,678,019 +0.16(+0.29%)
Apr 15, 2015 56.40 56.92 56.33 56.53 2,930,446 +0.20(+0.36%)
Apr 14, 2015 55.85 56.65 55.82 56.33 3,051,464 +0.26(+0.46%)
Apr 13, 2015 56.10 56.44 55.93 56.07 1,920,382 -0.24(-0.43%)
Apr 10, 2015 56.54 56.66 56.29 56.31 2,111,753 -0.28(-0.50%)
Apr 09, 2015 56.47 56.68 56.05 56.60 2,290,568 +0.05(+0.09%)
Apr 08, 2015 56.42 56.83 56.16 56.55 1,852,475 +0.15(+0.27%)
Apr 07, 2015 56.57 56.98 56.38 56.40 2,197,000 -0.19(-0.34%)
Apr 06, 2015 55.84 56.87 55.72 56.59 2,499,043 +0.50(+0.89%)
Apr 02, 2015 55.86 56.09 56.09 56.09 2,365,877 +0.19(+0.35%)
Apr 01, 2015 56.10 56.10 55.51 55.89 3,801,053 -0.20(-0.36%)
Mar 31, 2015 55.71 56.42 55.69 56.10 5,167,324 +0.04(+0.07%)
Mar 30, 2015 55.62 56.22 55.45 56.06 2,431,598 +0.44(+0.79%)
Mar 27, 2015 55.75 55.89 55.35 55.62 2,477,320 +0.01(+0.01%)
Mar 26, 2015 55.59 55.99 55.40 55.61 3,573,017 -0.12(-0.22%)
Mar 25, 2015 56.40 56.56 55.68 55.73 4,275,016 -0.34(-0.61%)
Mar 24, 2015 56.61 57.16 56.07 56.07 3,521,990 -0.70(-1.23%)
Mar 23, 2015 56.35 56.95 56.06 56.77 3,860,842 +0.49(+0.88%)
Mar 20, 2015 55.54 56.32 55.43 56.27 5,572,598 +1.03(+1.86%)
Mar 19, 2015 55.16 55.44 54.86 55.25 3,561,447 -0.03(-0.06%)
Mar 18, 2015 55.21 55.61 54.11 55.28 6,658,710 -0.06(-0.12%)
Mar 17, 2015 55.45 55.67 55.28 55.34 3,514,268 -0.49(-0.88%)
Mar 16, 2015 55.58 55.94 55.48 55.84 3,670,304 +0.45(+0.82%)
Mar 13, 2015 55.25 55.43 54.95 55.38 4,266,235 -0.06(-0.10%)
Mar 12, 2015 55.27 55.48 55.13 55.44 3,036,755 +0.52(+0.94%)
Mar 11, 2015 55.23 55.35 54.76 54.92 3,267,275 -0.41(-0.75%)
Mar 10, 2015 56.05 56.06 55.34 55.34 3,081,100 -0.96(-1.71%)
Mar 09, 2015 55.92 56.47 55.87 56.30 3,169,886 +0.28(+0.49%)
Mar 06, 2015 57.30 57.42 55.93 56.02 4,394,575 -1.79(-3.09%)
Mar 05, 2015 57.41 57.89 57.27 57.81 4,589,999 +0.63(+1.10%)
Mar 04, 2015 57.02 57.18 56.82 57.18 3,357,079 +0.00(+0.00%)
Mar 03, 2015 57.44 57.44 56.90 57.18 2,484,941 -0.27(-0.46%)
Mar 02, 2015 57.29 57.50 56.95 57.45 2,209,742 +0.15(+0.27%)
Feb 27, 2015 57.47 57.54 57.22 57.29 2,468,811 -0.23(-0.41%)
Feb 26, 2015 57.39 57.67 57.16 57.53 2,294,015 +0.08(+0.14%)
Feb 25, 2015 57.48 57.59 57.24 57.45 3,088,354 +0.00(+0.00%)
Feb 24, 2015 57.33 57.62 57.01 57.45 3,086,691 +0.27(+0.47%)
Feb 23, 2015 57.45 57.45 57.00 57.18 2,953,154 +0.36(+0.63%)
Feb 20, 2015 56.74 56.91 56.28 56.82 2,915,850 +0.02(+0.04%)
Feb 19, 2015 56.92 57.27 56.57 56.80 4,011,784 -0.27(-0.47%)
Feb 18, 2015 56.44 57.12 56.44 57.07 3,425,755 +0.28(+0.50%)
Feb 17, 2015 56.63 57.00 56.33 56.78 4,131,379 +0.09(+0.16%)
Feb 13, 2015 56.25 56.69 56.69 56.69 3,158,087 +0.19(+0.33%)
Feb 12, 2015 56.08 56.51 56.08 56.51 3,498,043 +0.31(+0.55%)
Feb 11, 2015 56.27 56.52 55.87 56.20 2,758,987 +0.02(+0.04%)
Feb 10, 2015 56.12 56.32 55.75 56.18 2,426,042 +0.30(+0.54%)
Feb 09, 2015 55.93 56.15 55.74 55.88 2,611,853 -0.19(-0.33%)
Feb 06, 2015 56.40 56.42 55.79 56.06 3,297,726 -0.40(-0.70%)
Feb 05, 2015 56.22 56.78 56.06 56.46 4,213,103 +0.48(+0.85%)
Feb 04, 2015 56.02 56.46 55.85 55.98 3,801,370 +0.01(+0.01%)
Feb 03, 2015 55.97 56.00 55.42 55.97 4,135,396 +0.16(+0.29%)
Feb 02, 2015 54.49 55.89 54.19 55.81 5,697,102 +1.19(+2.18%)
Jan 30, 2015 55.30 55.49 54.58 54.62 7,325,868 -1.22(-2.19%)
Jan 29, 2015 55.50 56.19 55.19 55.85 8,531,803 +3.16(+6.00%)
Jan 28, 2015 53.43 53.56 52.54 52.68 8,344,017 -0.44(-0.82%)
Jan 27, 2015 53.14 53.34 52.48 53.12 7,356,188 -0.51(-0.95%)
Jan 26, 2015 54.17 54.28 53.58 53.63 6,716,316 -0.69(-1.27%)
Jan 23, 2015 55.70 55.82 54.28 54.32 5,670,915 -1.76(-3.14%)
Jan 22, 2015 55.40 56.17 55.09 56.08 3,812,508 +0.78(+1.42%)
Jan 21, 2015 55.13 55.79 54.82 55.30 4,169,445 -0.20(-0.36%)
Jan 20, 2015 55.56 55.68 55.03 55.50 4,076,899 -0.17(-0.30%)
Jan 16, 2015 54.93 55.74 54.74 55.67 4,706,671 +0.68(+1.24%)
Jan 15, 2015 55.09 55.48 54.89 54.98 2,961,976 -0.10(-0.19%)
Jan 14, 2015 54.64 55.23 54.60 55.09 3,204,888 -0.23(-0.41%)
Jan 13, 2015 55.26 55.80 54.99 55.31 5,513,201 +0.38(+0.69%)
Jan 12, 2015 55.21 55.50 54.54 54.93 2,924,927 -0.27(-0.50%)
Jan 09, 2015 55.81 55.88 55.17 55.21 2,838,700 -0.55(-0.98%)
Jan 08, 2015 55.49 55.78 55.27 55.76 3,411,130 +0.75(+1.36%)
Jan 07, 2015 54.83 55.08 54.51 55.01 3,613,391 +0.43(+0.80%)
Jan 06, 2015 55.31 55.43 54.43 54.57 4,275,803 -0.58(-1.05%)
Jan 05, 2015 55.48 55.87 55.09 55.15 3,666,435 -0.41(-0.74%)
Jan 02, 2015 55.67 55.74 55.29 55.56 3,135,715 -0.12(-0.22%)
Dec 31, 2014 56.41 55.68 55.68 55.68 2,736,528 -0.68(-1.21%)
Dec 30, 2014 56.61 56.89 56.21 56.37 2,591,831 -0.35(-0.62%)
Dec 29, 2014 56.86 57.03 56.60 56.72 2,131,297 -0.32(-0.56%)
Dec 26, 2014 56.79 57.16 56.79 57.04 1,619,463 +0.33(+0.58%)
Dec 24, 2014 57.14 56.71 56.71 56.71 1,400,260 -0.43(-0.75%)
Dec 23, 2014 56.64 57.31 56.58 57.14 2,797,257 +0.60(+1.05%)
Dec 22, 2014 56.30 56.73 56.17 56.54 3,184,387 +0.23(+0.40%)
Dec 19, 2014 56.06 56.58 56.00 56.32 6,953,002 +0.40(+0.72%)
Dec 18, 2014 55.85 55.92 55.22 55.92 5,093,576 +0.66(+1.19%)
Dec 17, 2014 54.40 55.55 54.35 55.26 4,739,919 +0.93(+1.70%)
Dec 16, 2014 54.53 55.14 54.12 54.33 5,509,586 -0.35(-0.65%)
Dec 15, 2014 55.25 55.66 54.55 54.68 5,543,144 -0.50(-0.90%)
Dec 12, 2014 55.34 56.01 55.18 55.18 4,188,161 -0.57(-1.02%)
Dec 11, 2014 55.50 56.32 55.50 55.76 3,239,418 +0.33(+0.60%)
Dec 10, 2014 55.87 56.09 55.38 55.43 2,894,453 -0.37(-0.66%)
Dec 09, 2014 55.47 55.83 55.34 55.80 3,456,968 -0.09(-0.16%)
Dec 08, 2014 55.93 56.18 55.71 55.88 3,249,430 +0.06(+0.10%)
Dec 05, 2014 55.73 55.84 55.18 55.83 3,133,642 -0.06(-0.12%)
Dec 04, 2014 55.58 55.99 55.39 55.89 3,823,315 +0.31(+0.56%)
Dec 03, 2014 56.09 56.09 55.35 55.58 2,993,499 -0.64(-1.15%)
Dec 02, 2014 55.94 56.25 55.65 56.22 2,939,281 +0.37(+0.66%)
Dec 01, 2014 55.26 56.17 55.23 55.85 3,115,853 -0.15(-0.27%)
Nov 28, 2014 55.43 56.25 55.39 56.00 2,331,891 +0.72(+1.31%)
Nov 26, 2014 55.10 55.28 55.28 55.28 2,354,932 +0.29(+0.53%)
Nov 25, 2014 54.70 55.09 54.58 54.99 3,194,122 +0.31(+0.56%)
Nov 24, 2014 55.13 55.16 54.65 54.68 3,132,809 -0.31(-0.57%)
Nov 21, 2014 55.23 55.42 54.99 55.00 3,905,041 +0.23(+0.41%)
Nov 20, 2014 54.81 55.05 54.66 54.77 2,055,686 -0.19(-0.34%)
Nov 19, 2014 54.66 54.98 54.44 54.96 2,654,944 +0.26(+0.47%)
Nov 18, 2014 54.73 54.81 54.43 54.70 2,337,082 +0.04(+0.07%)
Nov 17, 2014 54.31 54.70 54.19 54.66 2,423,241 +0.29(+0.53%)
Nov 14, 2014 54.89 55.00 54.33 54.37 3,795,836 -0.59(-1.07%)
Nov 13, 2014 55.48 55.52 54.93 54.96 2,878,707 -0.33(-0.60%)
Nov 12, 2014 54.92 55.43 54.83 55.29 2,679,378 +0.19(+0.34%)
Nov 11, 2014 55.14 55.29 54.97 55.10 1,876,248 -0.06(-0.12%)
Nov 10, 2014 54.66 55.18 54.58 55.17 3,075,322 +0.40(+0.73%)
Nov 07, 2014 54.79 54.89 54.36 54.77 2,351,537 -0.05(-0.09%)
Nov 06, 2014 54.87 54.89 54.52 54.81 3,115,476 -0.03(-0.06%)
Nov 05, 2014 55.38 55.38 54.63 54.85 3,143,591 +0.08(+0.15%)
Nov 04, 2014 54.06 54.85 54.03 54.77 4,766,839 +0.52(+0.95%)
Nov 03, 2014 53.76 54.29 53.69 54.25 3,500,801 +0.43(+0.79%)
Oct 31, 2014 53.94 54.02 53.49 53.82 5,420,844 +0.38(+0.71%)
Oct 30, 2014 52.92 53.60 52.73 53.45 2,686,156 +0.45(+0.85%)
Oct 29, 2014 52.95 53.20 52.57 52.99 2,962,520 +0.05(+0.09%)
Oct 28, 2014 53.41 53.46 52.78 52.95 3,529,130 -0.26(-0.48%)
Oct 27, 2014 52.58 52.59 52.59 53.20 4,057,398 +0.61(+1.16%)
Oct 24, 2014 51.64 52.95 51.51 52.59 5,447,989 +0.24(+0.46%)
Oct 23, 2014 52.91 52.93 52.18 52.35 5,073,487 -0.22(-0.41%)
Oct 22, 2014 52.64 52.87 52.52 52.57 5,785,472 -0.08(-0.15%)
Oct 21, 2014 52.19 52.77 51.76 52.65 3,744,045 +0.71(+1.36%)
Oct 20, 2014 51.17 51.99 51.17 51.94 3,755,284 +0.65(+1.27%)
Oct 17, 2014 51.10 51.41 50.72 51.29 4,767,089 +0.50(+0.98%)
Oct 16, 2014 50.55 51.02 50.34 50.79 6,206,732 -0.34(-0.66%)
Oct 15, 2014 51.24 51.54 50.44 51.13 6,732,459 -0.42(-0.81%)
Oct 14, 2014 51.51 52.91 51.22 51.55 5,787,588 +0.18(+0.34%)
Oct 13, 2014 52.30 52.30 51.35 51.37 4,631,872 -0.88(-1.68%)
Oct 10, 2014 52.33 52.63 52.21 52.25 4,824,489 +0.07(+0.14%)
Oct 09, 2014 52.43 52.75 52.14 52.18 5,079,911 -0.50(-0.94%)
Oct 08, 2014 51.94 52.71 51.90 52.67 4,619,120 +0.74(+1.42%)
Oct 07, 2014 51.83 52.24 51.73 51.94 5,350,021 -0.30(-0.57%)
Oct 06, 2014 52.15 52.41 51.97 52.23 3,942,006 -0.15(-0.29%)
Oct 03, 2014 52.19 52.51 51.91 52.39 4,739,736 +0.54(+1.05%)
Oct 02, 2014 51.82 52.00 51.63 51.84 4,036,673 -0.09(-0.17%)
Oct 01, 2014 52.19 52.25 51.86 51.93 4,230,070 -0.26(-0.51%)
Sep 30, 2014 52.63 52.68 52.15 52.19 6,290,218 -0.33(-0.62%)
Sep 29, 2014 52.35 52.57 52.17 52.52 3,841,084 -0.06(-0.11%)
Sep 26, 2014 52.36 52.70 52.07 52.58 2,484,110 +0.18(+0.34%)
Sep 25, 2014 52.83 52.87 52.39 52.40 3,190,183 -0.60(-1.13%)
Sep 24, 2014 52.39 53.11 52.39 53.00 5,028,725 +0.66(+1.27%)
Sep 23, 2014 52.39 52.69 52.30 52.34 3,921,692 -0.23(-0.44%)
Sep 22, 2014 52.38 52.73 52.27 52.57 3,587,637 +0.33(+0.63%)
Sep 19, 2014 52.50 52.55 52.20 52.24 6,573,747 -0.02(-0.05%)
Sep 18, 2014 52.24 52.38 52.05 52.27 4,302,800 +0.06(+0.11%)
Sep 17, 2014 52.35 52.35 51.89 52.21 4,635,298 +0.08(+0.15%)
Sep 16, 2014 51.52 52.34 51.42 52.13 5,581,084 +0.50(+0.98%)
Sep 15, 2014 51.39 51.85 51.32 51.63 3,918,488 +0.02(+0.05%)
Sep 12, 2014 51.36 51.67 51.28 51.60 4,036,544 +0.05(+0.09%)
Sep 11, 2014 51.19 51.62 51.04 51.55 4,088,472 +0.34(+0.66%)
Sep 10, 2014 50.82 51.28 50.71 51.22 3,460,897 +0.46(+0.90%)
Sep 09, 2014 50.82 50.99 50.71 50.76 4,400,454 -0.17(-0.33%)
Sep 08, 2014 51.57 51.64 50.92 50.93 4,677,047 -0.98(-1.88%)
Sep 05, 2014 51.43 51.90 51.31 51.91 4,300,592 +0.44(+0.86%)
Sep 04, 2014 51.60 51.71 51.28 51.47 4,109,489 -0.09(-0.17%)
Sep 03, 2014 51.90 51.93 51.47 51.55 4,128,769 +0.00(+0.00%)
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.