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 (%)
Sep 30, 2010 28.58 28.99 28.41 28.60 40,153 -0.54(-1.85%)
Sep 29, 2010 29.30 29.40 29.08 29.14 6,170,037 -0.19(-0.63%)
Sep 28, 2010 29.46 29.47 29.15 29.33 8,418,604 -0.04(-0.15%)
Sep 27, 2010 29.12 29.47 29.08 29.37 6,405,967 +0.15(+0.52%)
Sep 24, 2010 29.27 29.39 29.08 29.22 7,742,585 +0.17(+0.59%)
Sep 23, 2010 29.05 29.19 28.89 29.05 6,752,947 -0.15(-0.50%)
Sep 22, 2010 29.21 29.35 29.16 29.19 7,157,467 -0.04(-0.13%)
Sep 21, 2010 29.08 29.40 28.98 29.23 11,554,656 +0.11(+0.38%)
Sep 20, 2010 28.72 29.19 28.71 29.12 8,753,718 +0.33(+1.14%)
Sep 17, 2010 28.79 28.82 28.54 28.79 12,092,457 +0.41(+1.44%)
Sep 15, 2010 28.07 28.49 27.96 28.38 7,041,329 +0.31(+1.11%)
Sep 14, 2010 27.92 28.20 27.92 28.07 7,908,975 +0.14(+0.51%)
Sep 13, 2010 28.10 28.13 27.87 27.93 5,895,421 -0.05(-0.17%)
Sep 10, 2010 27.81 28.06 27.80 27.98 9,625,545 +0.23(+0.83%)
Sep 09, 2010 27.93 27.99 27.68 27.75 5,758,421 -0.01(-0.04%)
Sep 08, 2010 27.90 27.91 27.60 27.76 6,921,228 -0.06(-0.23%)
Sep 07, 2010 27.80 28.19 27.73 27.82 1,405 -0.03(-0.12%)
Sep 03, 2010 27.91 28.00 27.58 27.86 9,884,277 +0.01(+0.03%)
Sep 02, 2010 27.87 27.95 27.73 27.85 752 -0.03(-0.12%)
Sep 01, 2010 27.81 28.03 27.69 27.88 7,832,494 +0.39(+1.44%)
Aug 31, 2010 27.50 27.85 27.43 27.49 60,729 -0.04(-0.14%)
Aug 30, 2010 27.58 27.77 27.52 27.52 6,560,493 -0.11(-0.39%)
Aug 27, 2010 27.63 27.71 27.21 27.63 9,326,422 -0.25(-0.88%)
Aug 26, 2010 27.88 28.17 27.51 27.88 537 -0.14(-0.49%)
Aug 25, 2010 27.92 28.12 27.88 28.02 6,521,567 -0.07(-0.25%)
Aug 24, 2010 27.78 28.26 27.78 28.09 1,757 -0.02(-0.07%)
Aug 23, 2010 28.35 28.50 28.07 28.10 6,373,106 -0.19(-0.67%)
Aug 20, 2010 28.44 28.56 28.24 28.29 7,240,725 -0.27(-0.94%)
Aug 19, 2010 28.52 28.63 28.33 28.56 1,757 -0.02(-0.07%)
Aug 18, 2010 28.39 28.69 28.33 28.58 5,108,357 +0.13(+0.46%)
Aug 17, 2010 28.45 28.57 28.28 28.45 5,213,658 +0.10(+0.37%)
Aug 16, 2010 28.25 28.40 28.10 28.35 6,223,793 -0.08(-0.29%)
Aug 13, 2010 28.43 28.72 28.39 28.43 6,456,213 -0.23(-0.82%)
Aug 12, 2010 28.31 28.77 28.25 28.66 7,594,700 +0.20(+0.72%)
Aug 11, 2010 28.73 28.79 28.46 28.46 8,014,248 +0.16(+0.58%)
Aug 10, 2010 28.29 29.25 28.21 28.29 268 -0.09(-0.31%)
Aug 09, 2010 28.60 28.64 28.22 28.38 9,005,174 -0.09(-0.30%)
Aug 06, 2010 28.47 28.64 28.30 28.47 9,498,331 -0.23(-0.82%)
Aug 05, 2010 29.05 29.09 28.64 28.70 8,874,811 -0.35(-1.19%)
Aug 04, 2010 29.06 29.23 29.03 29.05 5,730,545 -0.03(-0.10%)
Aug 03, 2010 28.99 29.15 28.89 29.08 9,424,691 -0.04(-0.14%)
Aug 02, 2010 29.61 29.61 29.06 29.12 15,093,502 -0.27(-0.92%)
Jul 30, 2010 29.39 29.58 28.96 29.39 24,111,744 +0.32(+1.10%)
Jul 29, 2010 29.40 29.63 28.53 29.07 126,313 -2.14(-6.84%)
Jul 28, 2010 31.21 31.51 31.09 31.21 1,050 -0.27(-0.86%)
Jul 27, 2010 31.48 31.52 31.00 31.48 11,277 +0.32(+1.01%)
Jul 26, 2010 31.03 31.25 30.95 31.16 3,976,014 +0.10(+0.32%)
Jul 23, 2010 30.72 31.07 30.62 31.06 4,379,507 +0.33(+1.09%)
Jul 22, 2010 30.92 31.02 30.64 30.73 7,297,531 -0.07(-0.24%)
Jul 21, 2010 31.20 31.23 30.67 30.80 6,171,336 -0.35(-1.12%)
Jul 20, 2010 31.15 31.16 30.63 31.15 5,218,876 +0.32(+1.03%)
Jul 19, 2010 30.85 31.01 30.71 30.83 5,131,038 +0.10(+0.34%)
Jul 16, 2010 30.73 30.87 30.49 30.73 6,381,338 -0.09(-0.28%)
Jul 15, 2010 30.85 30.96 30.61 30.81 4,543,267 -0.09(-0.30%)
Jul 14, 2010 30.78 30.92 30.60 30.90 18,123 +0.06(+0.19%)
Jul 13, 2010 30.90 30.97 30.73 30.85 5,574,162 +0.11(+0.37%)
Jul 12, 2010 30.37 30.78 30.33 30.73 8,182,812 +0.26(+0.84%)
Jul 09, 2010 30.47 30.58 30.30 30.47 5,741,057 +0.07(+0.23%)
Jul 08, 2010 30.15 30.44 30.09 30.40 13,899 +0.36(+1.21%)
Jul 07, 2010 29.36 30.04 29.18 30.04 7,375,445 +0.82(+2.81%)
Jul 06, 2010 29.38 29.43 29.00 29.22 5,054 +0.02(+0.06%)
Jul 02, 2010 29.20 29.43 29.08 29.20 5,280,473 -0.04(-0.15%)
Jul 01, 2010 29.16 29.30 28.79 29.25 10,665,196 +0.03(+0.10%)
Jun 30, 2010 28.94 29.40 28.83 29.22 4,941 +0.29(+0.99%)
Jun 29, 2010 28.93 29.25 28.72 28.93 9,820 -0.39(-1.32%)
Jun 25, 2010 29.32 29.90 29.31 29.32 12,450,514 -0.48(-1.61%)
Jun 24, 2010 29.79 30.05 29.65 29.80 5,970,679 -0.00(-0.01%)
Jun 23, 2010 29.94 30.08 29.70 29.80 5,972,636 -0.23(-0.75%)
Jun 22, 2010 30.11 30.40 29.99 30.03 7,340,605 -0.08(-0.27%)
Jun 21, 2010 30.10 30.25 29.99 30.11 6,893,411 +0.21(+0.71%)
Jun 18, 2010 29.90 30.13 29.87 29.90 6,992,417 -0.12(-0.38%)
Jun 17, 2010 29.98 30.03 29.74 30.01 61,322 +0.10(+0.33%)
Jun 16, 2010 29.74 29.95 29.74 29.91 3,859,315 -0.07(-0.22%)
Jun 15, 2010 29.58 30.00 29.56 29.98 5,623,340 +0.55(+1.88%)
Jun 14, 2010 29.41 29.64 29.41 29.42 5,003,522 +0.06(+0.21%)
Jun 11, 2010 29.28 29.38 29.03 29.36 4,824,445 -0.12(-0.40%)
Jun 10, 2010 29.37 29.58 29.36 29.48 5,216,390 +0.28(+0.95%)
Jun 09, 2010 29.24 29.38 29.09 29.20 7,327,595 -0.01(-0.05%)
Jun 08, 2010 28.80 29.26 28.75 29.22 6,596,846 +0.42(+1.44%)
Jun 07, 2010 28.64 29.12 28.64 28.80 7,300,838 +0.15(+0.52%)
Jun 04, 2010 28.65 29.08 28.57 28.65 7,957,415 -0.61(-2.08%)
Jun 03, 2010 29.22 29.32 28.88 29.26 5,662,234 +0.24(+0.84%)
Jun 02, 2010 28.66 29.02 28.43 29.02 12,675,255 +0.48(+1.68%)
Jun 01, 2010 28.85 29.02 28.51 28.54 9,025,066 -0.43(-1.49%)
May 28, 2010 28.97 29.26 28.94 28.97 7,144,321 -0.25(-0.86%)
May 27, 2010 29.24 29.39 29.03 29.22 7,200,139 +0.29(+1.01%)
May 26, 2010 29.21 29.36 28.89 28.93 11,652,212 -0.13(-0.45%)
May 25, 2010 28.62 29.08 28.40 29.06 754 -0.15(-0.51%)
May 24, 2010 29.39 29.50 29.11 29.21 7,792,875 -0.32(-1.08%)
May 21, 2010 29.63 29.76 29.20 29.52 14,747,515 -0.26(-0.88%)
May 20, 2010 30.14 30.29 29.79 29.79 8,572,720 -0.69(-2.25%)
May 19, 2010 30.73 30.88 30.31 30.47 8,264,943 -0.37(-1.20%)
May 18, 2010 31.19 31.25 30.78 30.85 77,906 -0.24(-0.79%)
May 17, 2010 30.78 31.23 30.75 31.09 7,481,292 +0.39(+1.27%)
May 14, 2010 30.70 31.07 30.59 30.70 7,997,770 -0.14(-0.45%)
May 13, 2010 31.16 31.16 30.82 30.84 4,640,469 -0.16(-0.50%)
May 12, 2010 30.72 31.04 30.59 30.99 6,350,235 +0.27(+0.87%)
May 11, 2010 30.77 30.98 30.71 30.73 6,871,392 -0.13(-0.42%)
May 10, 2010 30.66 30.87 30.57 30.86 7,694,996 +1.10(+3.70%)
May 07, 2010 30.27 30.39 29.56 29.75 10,911,922 -0.58(-1.92%)
May 06, 2010 30.34 30.98 29.49 30.34 4,313 -0.56(-1.81%)
May 05, 2010 31.03 31.03 30.59 30.90 7,131,511 +0.16(+0.51%)
May 04, 2010 31.10 31.13 30.69 30.74 8,008,933 -0.52(-1.66%)
May 03, 2010 31.27 31.33 30.98 31.26 5,697,537 +0.06(+0.20%)
Apr 30, 2010 31.62 31.70 31.17 31.20 7,067,433 -0.26(-0.83%)
Apr 29, 2010 31.35 31.84 31.29 31.46 8,374,333 -0.07(-0.24%)
Apr 28, 2010 31.15 31.58 30.85 31.53 8,488,527 +0.52(+1.69%)
Apr 27, 2010 31.09 31.37 30.97 31.01 6,041,391 -0.23(-0.72%)
Apr 26, 2010 30.99 31.31 30.91 31.23 5,540,497 +0.34(+1.12%)
Apr 23, 2010 31.12 31.12 30.63 30.89 8,603,999 -0.26(-0.85%)
Apr 22, 2010 31.10 31.27 31.03 31.15 4,588,046 -0.17(-0.54%)
Apr 21, 2010 31.32 31.40 31.14 31.32 60,116 +0.06(+0.19%)
Apr 20, 2010 31.18 31.31 31.00 31.26 4,650,515 +0.14(+0.46%)
Apr 19, 2010 30.79 31.14 30.70 31.12 7,322,914 -0.04(-0.12%)
Apr 16, 2010 31.06 31.34 30.95 31.16 7,487,069 +0.00(+0.00%)
Apr 15, 2010 31.27 31.27 30.89 31.16 7,015,183 -0.14(-0.46%)
Apr 14, 2010 31.21 31.33 31.04 31.30 3,575,911 +0.03(+0.11%)
Apr 13, 2010 31.35 31.43 31.14 31.27 5,076,912 -0.09(-0.28%)
Apr 12, 2010 31.24 31.37 31.13 31.36 4,809,311 +0.19(+0.62%)
Apr 09, 2010 31.27 31.34 31.07 31.16 7,228,192 -0.11(-0.34%)
Apr 08, 2010 31.46 31.52 31.21 31.27 5,665,930 -0.20(-0.65%)
Apr 07, 2010 31.36 31.56 31.25 31.47 5,922,166 +0.07(+0.21%)
Apr 06, 2010 31.54 31.55 31.18 31.41 5,500,355 -0.39(-1.23%)
Apr 05, 2010 31.80 31.86 31.58 31.80 5,292,406 +0.07(+0.21%)
Apr 01, 2010 31.56 31.73 31.73 31.73 9,435,456 +0.20(+0.64%)
Mar 31, 2010 31.50 31.64 31.42 31.53 5,076,382 -0.08(-0.25%)
Mar 30, 2010 31.40 31.67 31.30 31.61 5,307,933 +0.18(+0.58%)
Mar 29, 2010 31.19 31.52 31.16 31.43 4,054,060 +0.20(+0.64%)
Mar 26, 2010 30.87 31.31 30.87 31.23 6,911,977 +0.38(+1.23%)
Mar 25, 2010 31.24 31.26 30.83 30.84 7,458,951 -0.34(-1.10%)
Mar 24, 2010 31.49 31.50 31.10 31.19 5,894,375 -0.37(-1.17%)
Mar 23, 2010 31.41 31.64 31.24 31.56 6,126,375 +0.14(+0.46%)
Mar 22, 2010 31.20 31.66 31.20 31.41 6,184,164 +0.04(+0.13%)
Mar 19, 2010 31.40 31.47 31.17 31.37 8,095,211 +0.03(+0.08%)
Mar 18, 2010 31.25 31.38 31.03 31.35 3,644,743 +0.05(+0.17%)
Mar 17, 2010 31.33 31.33 30.99 31.30 6,485,335 +0.00(+0.01%)
Mar 16, 2010 31.23 31.37 31.10 31.29 4,719,597 +0.09(+0.30%)
Mar 15, 2010 31.08 31.22 31.08 31.20 4,782,023 +0.08(+0.26%)
Mar 12, 2010 30.97 31.17 30.96 31.12 5,579,164 +0.03(+0.08%)
Mar 11, 2010 30.79 31.09 30.61 31.09 6,001,699 +0.18(+0.60%)
Mar 10, 2010 31.32 31.33 30.77 30.91 6,956,959 -0.34(-1.09%)
Mar 09, 2010 30.92 31.41 30.87 31.25 6,139,474 +0.20(+0.66%)
Mar 08, 2010 31.09 31.17 30.86 31.04 4,686,184 -0.10(-0.31%)
Mar 05, 2010 31.20 31.21 30.93 31.14 7,936,678 +0.02(+0.06%)
Mar 04, 2010 31.01 31.30 30.90 31.12 5,347,179 +0.11(+0.36%)
Mar 03, 2010 30.97 31.16 30.91 31.01 5,193,938 +0.00(+0.00%)
Mar 02, 2010 31.12 31.16 30.91 31.01 7,690,281 +0.03(+0.08%)
Mar 01, 2010 30.77 31.00 30.66 30.99 5,370,687 +0.31(+1.03%)
Feb 26, 2010 30.83 30.84 30.51 30.67 4,958,514 -0.06(-0.20%)
Feb 25, 2010 30.23 30.81 29.91 30.73 7,347,768 +0.07(+0.23%)
Feb 24, 2010 30.35 30.71 30.27 30.66 5,429,952 +0.38(+1.26%)
Feb 23, 2010 30.37 30.50 30.04 30.28 5,971,568 -0.07(-0.23%)
Feb 22, 2010 30.27 30.45 30.14 30.35 5,466,967 +0.12(+0.40%)
Feb 19, 2010 30.48 30.48 30.04 30.23 6,575,200 -0.26(-0.84%)
Feb 18, 2010 29.97 30.59 29.96 30.49 6,564,540 +0.46(+1.53%)
Feb 17, 2010 29.89 30.10 29.79 30.03 4,688,766 +0.21(+0.72%)
Feb 16, 2010 29.55 29.88 29.32 29.81 5,292,560 +0.36(+1.21%)
Feb 12, 2010 29.62 29.46 29.46 29.46 13,154,798 -0.25(-0.83%)
Feb 11, 2010 29.42 29.73 29.31 29.71 4,764,670 +0.19(+0.64%)
Feb 10, 2010 29.69 29.69 29.24 29.52 5,128,851 -0.13(-0.44%)
Feb 09, 2010 29.40 29.81 29.25 29.65 5,488,946 +0.40(+1.37%)
Feb 08, 2010 29.41 29.51 29.20 29.25 4,410,916 -0.06(-0.21%)
Feb 05, 2010 29.45 29.60 28.87 29.31 8,236,600 -0.15(-0.51%)
Feb 04, 2010 29.75 29.86 29.44 29.46 9,848,586 -0.43(-1.42%)
Feb 03, 2010 29.93 30.04 29.75 29.89 7,811,626 -0.09(-0.28%)
Feb 02, 2010 29.52 29.98 29.39 29.97 8,027,818 +0.71(+2.42%)
Feb 01, 2010 29.74 29.74 29.22 29.26 8,654,549 -0.33(-1.12%)
Jan 29, 2010 29.76 29.90 29.32 29.59 9,048,871 +0.01(+0.05%)
Jan 28, 2010 29.85 30.22 29.46 29.58 11,023,984 -0.15(-0.50%)
Jan 27, 2010 29.73 29.89 29.46 29.73 8,412,873 +0.00(+0.01%)
Jan 26, 2010 29.53 29.86 29.40 29.72 7,546,564 -0.03(-0.11%)
Jan 25, 2010 30.00 30.12 29.52 29.76 8,409,776 -0.09(-0.30%)
Jan 22, 2010 29.23 30.02 28.98 29.85 14,817,471 +0.61(+2.07%)
Jan 21, 2010 29.67 29.94 28.94 29.24 12,196,758 +0.03(+0.10%)
Jan 20, 2010 29.55 29.55 28.91 29.21 10,523,985 -0.51(-1.71%)
Jan 19, 2010 29.51 29.77 29.42 29.72 6,047,444 +0.22(+0.74%)
Jan 15, 2010 29.70 29.50 29.50 29.50 21,458,390 -0.15(-0.52%)
Jan 14, 2010 29.79 29.86 29.56 29.66 7,326,535 -0.24(-0.79%)
Jan 13, 2010 29.70 30.02 29.66 29.89 6,196,919 +0.14(+0.47%)
Jan 12, 2010 29.37 29.94 29.37 29.75 7,774,229 -0.17(-0.58%)
Jan 11, 2010 29.74 29.99 29.32 29.93 9,564,304 -0.13(-0.44%)
Jan 08, 2010 29.58 30.11 29.54 30.06 11,050,802 -0.55(-1.80%)
Jan 07, 2010 30.63 30.63 30.33 30.61 5,087,418 -0.12(-0.40%)
Jan 06, 2010 30.84 30.88 30.39 30.73 9,755,657 -0.07(-0.23%)
Jan 05, 2010 30.46 30.86 30.22 30.80 7,181,529 +0.25(+0.81%)
Jan 04, 2010 30.42 30.56 30.19 30.55 6,608,547 +0.26(+0.85%)
Dec 31, 2009 30.59 30.29 30.29 30.29 7,187,687 -0.26(-0.85%)
Dec 30, 2009 30.49 30.69 30.42 30.55 4,346,658 -0.00(-0.01%)
Dec 29, 2009 30.57 30.74 30.53 30.56 4,760,569 -0.03(-0.11%)
Dec 28, 2009 30.77 30.77 30.43 30.59 6,991,193 -0.07(-0.24%)
Dec 24, 2009 30.74 30.85 30.57 30.66 2,566,600 -0.11(-0.35%)
Dec 23, 2009 30.72 30.86 30.63 30.77 4,381,436 +0.07(+0.24%)
Dec 22, 2009 30.69 30.87 30.55 30.70 4,264,669 +0.00(+0.01%)
Dec 21, 2009 30.53 30.91 30.51 30.69 6,353,760 +0.22(+0.74%)
Dec 18, 2009 30.60 30.60 29.87 30.47 11,781,136 -0.10(-0.31%)
Dec 17, 2009 31.03 31.06 30.42 30.56 5,916,305 -0.79(-2.53%)
Dec 16, 2009 31.23 31.36 31.10 31.36 6,413,911 +0.20(+0.63%)
Dec 15, 2009 31.12 31.22 30.84 31.16 6,106,464 +0.00(+0.01%)
Dec 14, 2009 31.16 31.20 30.99 31.16 4,716,564 +0.21(+0.68%)
Dec 11, 2009 30.67 31.21 30.57 30.95 5,730,777 +0.41(+1.33%)
Dec 10, 2009 30.59 30.71 30.48 30.54 6,462,364 +0.12(+0.39%)
Dec 09, 2009 30.29 30.69 30.29 30.42 8,335,886 +0.18(+0.61%)
Dec 08, 2009 30.45 30.47 30.16 30.24 8,439,681 -0.36(-1.18%)
Dec 07, 2009 31.05 31.19 30.30 30.60 11,580,070 -0.82(-2.62%)
Dec 04, 2009 31.72 31.98 31.25 31.42 5,688,339 -0.16(-0.51%)
Dec 03, 2009 31.89 32.00 31.53 31.59 6,201,423 -0.25(-0.78%)
Dec 02, 2009 31.67 31.93 31.47 31.83 8,315,454 +0.21(+0.66%)
Dec 01, 2009 31.05 31.71 31.03 31.62 8,324,652 +0.58(+1.85%)
Nov 30, 2009 30.86 31.23 30.66 31.05 7,780,114 +0.21(+0.67%)
Nov 27, 2009 30.74 31.04 30.28 30.84 3,564,828 -0.31(-0.98%)
Nov 25, 2009 31.45 31.52 31.11 31.15 5,199,670 -0.22(-0.71%)
Nov 24, 2009 31.32 31.40 30.98 31.37 5,891,813 +0.18(+0.58%)
Nov 23, 2009 31.21 31.38 31.11 31.19 6,071,795 +0.22(+0.71%)
Nov 20, 2009 31.02 31.35 30.93 30.97 11,105,001 -0.17(-0.53%)
Nov 19, 2009 31.35 31.35 30.82 31.13 14,680,974 -0.53(-1.69%)
Nov 18, 2009 30.47 32.23 30.28 31.67 37,841,700 +1.12(+3.66%)
Nov 17, 2009 30.37 30.57 30.26 30.55 5,826,414 +0.16(+0.53%)
Nov 16, 2009 30.18 30.43 30.11 30.39 5,092,668 +0.34(+1.12%)
Nov 13, 2009 29.94 30.12 29.80 30.05 7,411,051 +0.37(+1.23%)
Nov 12, 2009 30.09 30.22 29.63 29.69 8,742,008 -0.45(-1.49%)
Nov 11, 2009 30.18 30.27 29.97 30.14 5,851,552 +0.09(+0.31%)
Nov 10, 2009 29.93 30.25 29.81 30.04 6,685,086 +0.09(+0.30%)
Nov 09, 2009 29.52 29.98 29.19 29.96 8,541,015 +0.50(+1.70%)
Nov 06, 2009 29.24 29.61 29.17 29.45 6,688,150 +0.15(+0.52%)
Nov 05, 2009 28.98 29.37 28.84 29.30 5,841,244 +0.42(+1.44%)
Nov 04, 2009 28.64 29.14 28.55 28.89 7,752,264 +0.29(+1.01%)
Nov 03, 2009 28.93 29.00 28.49 28.60 8,745,831 -0.42(-1.46%)
Nov 02, 2009 29.10 29.32 28.72 29.02 8,413,030 +0.03(+0.09%)
Oct 30, 2009 29.13 29.54 28.79 29.00 13,413,196 -0.11(-0.39%)
Oct 29, 2009 28.34 29.31 28.05 29.11 11,554,960 +0.46(+1.62%)
Oct 28, 2009 28.73 29.02 28.49 28.65 8,822,868 -0.06(-0.22%)
Oct 27, 2009 28.52 28.89 28.48 28.71 7,243,885 +0.16(+0.56%)
Oct 26, 2009 28.73 28.98 28.46 28.55 7,382,421 -0.11(-0.39%)
Oct 23, 2009 28.84 29.43 28.55 28.66 8,642,157 -0.61(-2.09%)
Oct 22, 2009 28.92 29.35 28.85 29.27 8,096,395 +0.25(+0.86%)
Oct 21, 2009 29.19 29.47 28.99 29.02 5,989,168 -0.19(-0.65%)
Oct 20, 2009 29.29 29.36 29.17 29.21 5,792,250 -0.01(-0.04%)
Oct 19, 2009 29.14 29.31 28.89 29.22 6,090,932 +0.08(+0.26%)
Oct 16, 2009 28.88 29.31 28.81 29.15 6,523,124 +0.18(+0.62%)
Oct 15, 2009 28.88 29.02 28.76 28.97 7,011,780 +0.04(+0.14%)
Oct 14, 2009 29.06 29.06 28.76 28.93 7,468,647 +0.00(+0.00%)
Oct 13, 2009 29.24 29.24 28.79 28.93 6,539,182 -0.35(-1.21%)
Oct 12, 2009 29.23 29.43 28.88 29.28 6,050,458 +0.33(+1.16%)
Oct 09, 2009 28.99 29.00 28.79 28.94 5,347,549 +0.00(+0.00%)
Oct 08, 2009 28.73 29.06 28.62 28.94 6,743,801 +0.35(+1.22%)
Oct 07, 2009 28.56 28.62 28.42 28.60 4,156,394 -0.06(-0.21%)
Oct 06, 2009 28.36 28.73 28.35 28.65 5,970,252 +0.39(+1.38%)
Oct 05, 2009 28.25 28.34 27.82 28.26 8,205,205 +0.01(+0.03%)
Oct 02, 2009 27.78 28.37 27.65 28.26 8,396,704 +0.38(+1.35%)
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.