Colgate-Palmolive (NY: CL )

77.99 -0.15 (-0.19%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.53 71.82 69.70 69.79 7,560,122 -1.51(-2.12%)
Sep 29, 2022 72.44 72.72 70.77 71.30 4,647,632 -1.13(-1.56%)
Sep 28, 2022 72.67 72.93 71.73 72.43 6,493,453 +0.33(+0.45%)
Sep 27, 2022 74.87 75.14 72.05 72.10 5,295,309 -2.40(-3.23%)
Sep 26, 2022 75.04 75.28 74.29 74.51 3,822,242 -0.53(-0.70%)
Sep 23, 2022 74.72 75.43 74.30 75.04 4,501,416 +0.17(+0.23%)
Sep 22, 2022 74.36 75.23 74.22 74.87 3,474,889 +0.46(+0.61%)
Sep 21, 2022 75.08 75.82 74.40 74.41 2,903,734 -0.26(-0.35%)
Sep 20, 2022 75.20 75.38 74.31 74.67 2,756,701 -0.84(-1.12%)
Sep 19, 2022 74.99 75.58 74.95 75.51 3,670,222 +0.32(+0.42%)
Sep 16, 2022 74.85 75.29 74.60 75.19 5,339,478 +0.46(+0.61%)
Sep 15, 2022 75.72 75.77 74.04 74.74 5,015,299 -0.82(-1.09%)
Sep 14, 2022 75.30 76.86 74.97 75.56 8,131,449 +0.63(+0.84%)
Sep 13, 2022 77.05 77.32 74.84 74.94 4,014,840 -2.45(-3.17%)
Sep 12, 2022 77.63 78.11 77.12 77.39 6,432,725 -0.13(-0.17%)
Sep 09, 2022 77.11 78.30 76.70 77.52 6,447,693 +0.19(+0.24%)
Sep 08, 2022 77.45 77.79 76.35 77.33 5,812,965 -0.71(-0.90%)
Sep 07, 2022 77.58 78.14 77.40 78.04 4,292,601 +0.77(+1.00%)
Sep 06, 2022 77.17 78.60 77.05 77.26 4,164,253 -0.40(-0.51%)
Sep 02, 2022 79.61 79.89 77.40 77.66 3,132,201 -1.62(-2.04%)
Sep 01, 2022 77.62 79.28 77.26 79.28 5,963,234 +1.58(+2.03%)
Aug 31, 2022 78.73 79.05 77.63 77.70 4,080,675 -0.78(-1.00%)
Aug 30, 2022 79.23 79.45 78.28 78.48 3,115,941 -0.59(-0.74%)
Aug 29, 2022 78.45 79.34 77.93 79.07 2,288,563 +0.38(+0.48%)
Aug 26, 2022 80.34 80.67 78.55 78.69 3,430,065 -1.70(-2.11%)
Aug 25, 2022 80.24 80.52 79.93 80.39 2,677,571 -0.08(-0.10%)
Aug 24, 2022 80.66 80.66 79.93 80.47 2,406,679 +0.04(+0.05%)
Aug 23, 2022 80.88 80.93 80.12 80.43 2,584,598 -0.99(-1.22%)
Aug 22, 2022 82.45 82.53 81.36 81.42 4,171,427 -1.30(-1.57%)
Aug 19, 2022 82.45 83.26 82.04 82.72 4,693,736 +0.42(+0.51%)
Aug 18, 2022 81.38 82.43 81.20 82.31 2,651,702 +0.68(+0.83%)
Aug 17, 2022 81.51 81.72 81.18 81.63 2,142,506 -0.01(-0.01%)
Aug 16, 2022 80.91 81.84 80.91 81.64 2,925,009 +0.93(+1.16%)
Aug 15, 2022 79.97 80.81 79.80 80.71 4,285,367 +0.94(+1.18%)
Aug 12, 2022 79.16 79.97 79.07 79.76 3,299,152 +0.78(+0.99%)
Aug 11, 2022 79.77 80.09 78.83 78.98 4,965,344 -0.83(-1.05%)
Aug 10, 2022 79.97 80.25 79.38 79.81 3,503,214 +0.28(+0.35%)
Aug 09, 2022 80.30 80.30 79.49 79.54 3,275,615 -0.75(-0.93%)
Aug 08, 2022 80.21 80.49 79.91 80.28 5,072,956 +0.38(+0.47%)
Aug 05, 2022 80.17 80.17 79.17 79.90 2,424,062 -0.46(-0.57%)
Aug 04, 2022 80.62 80.99 79.93 80.36 2,806,276 -0.54(-0.66%)
Aug 03, 2022 79.48 81.22 78.95 80.90 3,611,006 +1.16(+1.46%)
Aug 02, 2022 80.99 81.03 79.59 79.73 20,563,502 -0.83(-1.04%)
Aug 01, 2022 78.44 81.16 78.24 80.57 6,943,919 +2.34(+3.00%)
Jul 29, 2022 78.09 78.64 76.78 78.22 5,787,745 -0.45(-0.57%)
Jul 28, 2022 78.51 79.18 78.00 78.67 5,111,229 +0.43(+0.55%)
Jul 27, 2022 77.67 78.49 77.24 78.24 2,439,724 +0.23(+0.29%)
Jul 26, 2022 76.81 78.10 76.64 78.02 2,589,368 +0.68(+0.87%)
Jul 25, 2022 76.99 77.64 76.78 77.34 2,443,813 +0.38(+0.49%)
Jul 22, 2022 75.66 77.01 75.56 76.96 2,554,479 +1.30(+1.72%)
Jul 21, 2022 74.99 75.77 74.79 75.66 4,081,099 +0.55(+0.73%)
Jul 20, 2022 76.62 76.67 74.70 75.11 5,466,822 -1.44(-1.88%)
Jul 19, 2022 76.52 76.94 76.30 76.56 3,759,812 +0.40(+0.53%)
Jul 18, 2022 77.03 77.19 76.00 76.15 3,571,539 -1.02(-1.32%)
Jul 15, 2022 77.76 78.00 76.98 77.17 4,892,085 -0.19(-0.24%)
Jul 14, 2022 76.39 77.48 76.12 77.36 5,826,470 -0.09(-0.11%)
Jul 13, 2022 76.93 78.19 76.93 77.44 3,385,862 +0.12(+0.15%)
Jul 12, 2022 77.62 78.34 76.97 77.33 3,113,729 -0.39(-0.50%)
Jul 11, 2022 77.51 78.00 77.11 77.71 5,529,150 +0.35(+0.45%)
Jul 08, 2022 78.29 78.58 77.25 77.36 3,715,165 -1.10(-1.40%)
Jul 07, 2022 79.68 79.73 77.33 78.46 5,213,602 -1.54(-1.93%)
Jul 06, 2022 80.38 80.94 79.93 80.00 4,859,042 +0.02(+0.02%)
Jul 05, 2022 80.31 80.82 79.08 79.98 3,110,368 -0.96(-1.18%)
Jul 01, 2022 79.54 80.99 79.34 80.94 4,313,729 +1.81(+2.28%)
Jun 30, 2022 78.41 79.56 78.02 79.13 3,611,012 +0.46(+0.59%)
Jun 29, 2022 78.22 78.98 77.99 78.67 2,184,350 +0.78(+1.00%)
Jun 28, 2022 78.99 79.36 77.77 77.89 3,234,452 -0.99(-1.25%)
Jun 27, 2022 78.56 79.33 78.36 78.88 4,622,739 -0.49(-0.62%)
Jun 24, 2022 78.38 79.51 78.17 79.37 5,259,532 +1.48(+1.90%)
Jun 23, 2022 77.17 78.18 77.14 77.89 3,982,488 +0.96(+1.25%)
Jun 22, 2022 75.57 77.16 75.40 76.93 4,713,018 +1.43(+1.90%)
Jun 21, 2022 73.96 75.62 73.46 75.50 4,513,461 +2.39(+3.27%)
Jun 17, 2022 72.73 73.49 72.09 73.11 11,194,064 +0.12(+0.16%)
Jun 16, 2022 72.51 73.84 71.78 72.99 5,410,941 -0.24(-0.32%)
Jun 15, 2022 73.44 74.52 72.14 73.23 6,100,133 -0.11(-0.15%)
Jun 14, 2022 74.91 75.08 72.73 73.34 4,010,819 -1.90(-2.52%)
Jun 13, 2022 74.48 75.86 74.48 75.23 4,547,739 -0.43(-0.57%)
Jun 10, 2022 75.22 76.28 74.21 75.67 4,349,294 -0.22(-0.29%)
Jun 09, 2022 77.11 77.92 75.76 75.88 6,407,833 -1.01(-1.31%)
Jun 08, 2022 77.59 77.61 76.80 76.89 3,171,152 -0.83(-1.07%)
Jun 07, 2022 77.01 77.77 76.62 77.72 6,693,286 -0.07(-0.09%)
Jun 06, 2022 78.20 78.68 77.60 77.79 2,750,083 -0.15(-0.19%)
Jun 03, 2022 78.03 78.56 77.77 77.94 3,190,215 -0.34(-0.43%)
Jun 02, 2022 77.52 78.30 76.29 78.27 3,634,617 +1.06(+1.37%)
Jun 01, 2022 78.02 78.07 76.94 77.22 4,030,790 -0.60(-0.77%)
May 31, 2022 77.53 78.31 76.85 77.82 5,974,164 -0.05(-0.06%)
May 27, 2022 77.40 78.08 77.16 77.87 2,777,256 +0.69(+0.90%)
May 26, 2022 77.40 77.72 76.60 77.18 4,191,801 +0.66(+0.86%)
May 25, 2022 76.34 76.95 75.90 76.52 3,781,424 -0.62(-0.81%)
May 24, 2022 75.68 77.32 75.40 77.14 3,584,771 +1.58(+2.09%)
May 23, 2022 74.63 75.81 74.42 75.56 3,802,474 +1.37(+1.85%)
May 20, 2022 74.43 74.68 72.94 74.19 7,025,537 +0.01(+0.01%)
May 19, 2022 73.73 74.41 72.99 74.18 5,546,888 -0.58(-0.78%)
May 18, 2022 77.30 77.48 74.56 74.76 4,648,821 -3.02(-3.88%)
May 17, 2022 77.52 77.90 76.48 77.78 4,068,227 +0.04(+0.05%)
May 16, 2022 77.16 78.24 76.63 77.74 4,031,835 +0.33(+0.42%)
May 13, 2022 76.87 77.45 76.01 77.41 5,133,102 +0.84(+1.10%)
May 12, 2022 76.45 76.90 75.76 76.58 5,311,494 +0.79(+1.04%)
May 11, 2022 75.84 77.08 75.53 75.78 5,626,325 +0.08(+0.10%)
May 10, 2022 76.68 77.01 75.42 75.71 6,107,527 -0.99(-1.29%)
May 09, 2022 75.39 77.45 75.10 76.69 5,738,912 +0.82(+1.08%)
May 06, 2022 75.11 76.09 74.82 75.87 5,448,150 +0.74(+0.99%)
May 05, 2022 75.53 75.90 74.61 75.13 5,120,680 -0.90(-1.18%)
May 04, 2022 73.53 76.58 73.37 76.03 8,918,163 +2.48(+3.37%)
May 03, 2022 73.93 74.51 73.00 73.55 6,150,251 -0.68(-0.92%)
May 02, 2022 76.10 76.40 73.28 74.23 7,223,848 -1.85(-2.43%)
Apr 29, 2022 76.76 76.97 75.22 76.08 15,150,776 -4.12(-5.13%)
Apr 28, 2022 79.85 80.50 79.25 80.20 5,468,967 +0.52(+0.66%)
Apr 27, 2022 79.27 80.67 79.19 79.68 4,471,707 +0.17(+0.21%)
Apr 26, 2022 80.90 81.33 79.43 79.51 4,776,457 -1.27(-1.58%)
Apr 25, 2022 80.46 81.13 79.05 80.78 5,993,681 +0.70(+0.88%)
Apr 22, 2022 81.96 82.34 79.99 80.08 6,214,990 -0.99(-1.22%)
Apr 21, 2022 80.57 81.48 80.47 81.07 4,720,617 +0.56(+0.70%)
Apr 20, 2022 79.23 80.77 79.21 80.50 8,901,803 +1.37(+1.73%)
Apr 19, 2022 78.39 79.39 78.34 79.13 4,731,346 +0.59(+0.75%)
Apr 18, 2022 79.38 79.69 78.26 78.54 5,328,666 -0.91(-1.15%)
Apr 14, 2022 79.87 79.98 79.39 79.46 7,806,764 -0.05(-0.06%)
Apr 13, 2022 79.52 79.87 79.35 79.51 4,564,951 -0.01(-0.01%)
Apr 12, 2022 78.72 79.73 78.62 79.52 6,609,513 +0.55(+0.70%)
Apr 11, 2022 78.90 79.35 78.49 78.97 9,673,041 +0.19(+0.24%)
Apr 08, 2022 78.96 79.08 78.36 78.78 6,548,015 -0.17(-0.21%)
Apr 07, 2022 77.42 79.14 77.17 78.95 8,716,935 +1.58(+2.04%)
Apr 06, 2022 75.77 77.43 75.31 77.37 10,178,046 +1.34(+1.76%)
Apr 05, 2022 74.88 76.38 74.88 76.03 4,480,610 +0.84(+1.12%)
Apr 04, 2022 74.43 75.23 73.51 75.19 4,881,351 +0.17(+0.22%)
Apr 01, 2022 74.48 75.04 73.73 75.02 6,585,416 +0.58(+0.78%)
Mar 31, 2022 74.80 74.98 74.00 74.44 7,855,385 -0.52(-0.69%)
Mar 30, 2022 74.17 74.98 74.01 74.96 4,269,649 +0.16(+0.21%)
Mar 29, 2022 74.74 75.38 74.36 74.80 4,738,345 +0.80(+1.07%)
Mar 28, 2022 73.47 74.04 73.47 74.01 3,714,278 +0.60(+0.82%)
Mar 25, 2022 72.56 73.68 72.43 73.41 4,483,245 +1.11(+1.53%)
Mar 24, 2022 72.31 72.65 71.82 72.30 3,605,621 +0.02(+0.03%)
Mar 23, 2022 73.33 73.54 72.19 72.28 3,948,411 -0.85(-1.17%)
Mar 22, 2022 73.02 73.32 72.12 73.13 5,079,671 +0.34(+0.47%)
Mar 21, 2022 72.25 72.84 71.52 72.79 10,281,170 +1.91(+2.70%)
Mar 18, 2022 74.01 74.02 70.88 70.88 15,021,671 -2.88(-3.90%)
Mar 17, 2022 73.78 74.05 73.24 73.75 4,266,237 -0.02(-0.03%)
Mar 16, 2022 74.15 74.51 73.08 73.77 4,604,333 -0.33(-0.45%)
Mar 15, 2022 73.43 74.35 73.15 74.11 4,400,027 +1.50(+2.07%)
Mar 14, 2022 72.95 73.89 72.43 72.60 4,156,965 +0.19(+0.26%)
Mar 11, 2022 72.85 73.80 72.35 72.42 4,358,789 -0.07(-0.09%)
Mar 10, 2022 73.77 72.00 72.49 6,503,388 -1.67(-2.25%)
Mar 09, 2022 74.78 75.24 74.05 74.16 7,144,168 +0.66(+0.89%)
Mar 08, 2022 75.36 75.65 73.41 73.50 5,361,968 -1.78(-2.36%)
Mar 07, 2022 75.50 75.82 74.47 75.27 4,378,913 -0.67(-0.88%)
Mar 04, 2022 75.29 76.09 74.99 75.94 3,739,799 -0.04(-0.05%)
Mar 03, 2022 75.41 76.49 75.41 75.98 3,956,930 +0.69(+0.91%)
Mar 02, 2022 74.58 75.62 74.38 75.29 4,026,634 +0.65(+0.87%)
Mar 01, 2022 75.59 75.77 74.34 74.65 4,040,595 -0.89(-1.18%)
Feb 28, 2022 75.72 75.91 74.74 75.54 4,890,751 -1.17(-1.52%)
Feb 25, 2022 74.64 76.91 75.74 76.71 5,347,901 +2.51(+3.39%)
Feb 24, 2022 76.71 76.98 74.08 74.19 8,038,269 -3.00(-3.89%)
Feb 23, 2022 77.77 78.06 77.10 77.20 3,772,745 -0.21(-0.27%)
Feb 22, 2022 77.91 78.34 77.11 77.40 4,840,998 -0.69(-0.88%)
Feb 18, 2022 78.09 0 +0.39(+0.51%)
Feb 17, 2022 76.72 77.90 76.45 77.70 3,912,434 +0.80(+1.03%)
Feb 16, 2022 77.20 77.57 75.96 76.90 3,897,167 -0.24(-0.31%)
Feb 15, 2022 78.20 78.47 76.77 77.14 4,504,528 -0.67(-0.86%)
Feb 14, 2022 78.10 78.47 76.58 77.81 5,719,980 -0.27(-0.34%)
Feb 11, 2022 78.59 78.59 77.93 78.07 5,764,024 -0.19(-0.24%)
Feb 10, 2022 78.91 79.23 77.97 78.26 3,797,869 -1.13(-1.42%)
Feb 09, 2022 79.61 79.87 78.84 79.39 3,829,297 -0.05(-0.06%)
Feb 08, 2022 79.81 80.04 79.36 79.44 4,089,015 -0.20(-0.25%)
Feb 07, 2022 79.98 80.23 78.90 79.63 3,568,187 +0.00(+0.00%)
Feb 04, 2022 80.70 80.88 79.33 79.63 5,269,648 -1.58(-1.95%)
Feb 03, 2022 81.26 81.74 81.21 4,372,229 -0.07(-0.08%)
Feb 02, 2022 80.56 81.50 80.32 81.28 6,941,965 +0.86(+1.07%)
Feb 01, 2022 81.23 81.43 80.03 80.42 5,271,288 -0.52(-0.64%)
Jan 31, 2022 80.73 80.06 80.94 6,491,138 -0.59(-0.72%)
Jan 28, 2022 80.46 81.55 79.05 81.53 6,099,138 +0.34(+0.42%)
Jan 27, 2022 80.46 82.08 80.10 81.18 6,358,679 +1.29(+1.61%)
Jan 26, 2022 78.46 80.22 78.13 79.90 7,594,242 -0.34(-0.43%)
Jan 25, 2022 81.67 81.79 80.00 80.24 7,786,061 -1.89(-2.31%)
Jan 24, 2022 82.64 83.20 80.73 82.14 7,476,861 +0.00(+0.00%)
Jan 21, 2022 82.08 83.15 81.57 82.14 5,797,139 +0.81(+1.00%)
Jan 20, 2022 81.92 82.65 81.27 81.32 6,512,277 -0.75(-0.92%)
Jan 19, 2022 81.65 83.03 81.53 82.07 5,747,833 +0.92(+1.13%)
Jan 18, 2022 80.82 81.20 80.04 81.16 6,909,470 -0.32(-0.40%)
Jan 14, 2022 81.48 0 +0.89(+1.10%)
Jan 13, 2022 80.85 80.88 80.03 80.59 6,860,744 -0.32(-0.40%)
Jan 12, 2022 81.06 81.35 80.60 80.91 5,236,433 -0.29(-0.36%)
Jan 11, 2022 81.45 81.59 80.48 81.20 3,648,632 -0.53(-0.65%)
Jan 10, 2022 82.30 82.51 81.32 81.73 4,238,196 -0.71(-0.86%)
Jan 07, 2022 82.78 83.00 82.12 82.44 2,887,093 -0.21(-0.26%)
Jan 06, 2022 82.97 83.59 82.17 82.66 4,255,147 -0.55(-0.66%)
Jan 05, 2022 82.71 83.59 82.71 83.21 4,553,506 +0.34(+0.41%)
Jan 04, 2022 82.43 83.27 82.19 82.86 4,511,708 +0.27(+0.33%)
Jan 03, 2022 82.55 82.80 81.52 82.59 5,456,000 -0.73(-0.88%)
Dec 31, 2021 82.59 83.38 82.59 83.32 3,011,386 +0.73(+0.89%)
Dec 30, 2021 83.09 83.17 82.49 82.59 2,839,126 -0.31(-0.38%)
Dec 29, 2021 82.59 83.08 82.26 82.90 2,692,533 +0.44(+0.53%)
Dec 28, 2021 81.92 82.67 81.85 82.46 2,254,307 +0.54(+0.66%)
Dec 27, 2021 81.04 82.06 80.93 81.93 3,266,808 +1.09(+1.35%)
Dec 23, 2021 80.52 81.05 80.27 80.83 4,031,732 +0.32(+0.40%)
Dec 22, 2021 80.24 80.60 79.95 80.51 3,527,683 +0.36(+0.45%)
Dec 21, 2021 80.36 80.78 79.84 80.15 4,742,859 -0.42(-0.52%)
Dec 20, 2021 80.15 80.89 79.89 80.57 5,287,301 +0.04(+0.05%)
Dec 17, 2021 81.60 82.28 80.30 80.53 10,549,115 -1.44(-1.75%)
Dec 16, 2021 80.76 82.07 80.54 81.97 5,364,341 +1.16(+1.44%)
Dec 15, 2021 79.99 81.25 79.89 80.80 6,272,331 +0.62(+0.77%)
Dec 14, 2021 79.28 80.39 79.15 80.19 7,868,481 +0.97(+1.22%)
Dec 13, 2021 77.41 79.33 77.41 79.22 6,095,245 +1.63(+2.10%)
Dec 10, 2021 76.64 77.72 76.34 77.59 4,398,510 +1.44(+1.88%)
Dec 09, 2021 75.83 76.45 75.48 76.16 2,999,338 +0.23(+0.31%)
Dec 08, 2021 75.56 76.12 74.96 75.92 4,415,515 -0.05(-0.06%)
Dec 07, 2021 76.40 76.96 75.83 75.97 4,048,189 -0.75(-0.98%)
Dec 06, 2021 75.46 77.22 75.33 76.72 6,682,972 +1.77(+2.36%)
Dec 03, 2021 74.22 74.97 73.65 74.96 5,332,279 +1.26(+1.71%)
Dec 02, 2021 73.93 74.47 73.59 73.70 4,778,250 +0.09(+0.12%)
Dec 01, 2021 73.72 74.72 73.54 73.61 3,806,657 +0.36(+0.49%)
Nov 30, 2021 75.32 75.57 73.24 73.25 8,913,102 -2.63(-3.46%)
Nov 29, 2021 75.26 76.23 75.12 75.87 4,017,931 +0.63(+0.84%)
Nov 26, 2021 75.94 76.74 75.14 75.24 2,498,976 -0.68(-0.90%)
Nov 24, 2021 76.22 76.31 75.54 75.92 2,407,293 -0.17(-0.22%)
Nov 23, 2021 75.85 76.33 75.41 76.09 3,013,010 +0.36(+0.48%)
Nov 22, 2021 75.58 76.46 75.47 75.73 3,688,118 +0.35(+0.47%)
Nov 19, 2021 74.66 75.82 74.66 75.38 4,074,480 +0.79(+1.06%)
Nov 18, 2021 75.66 74.78 74.54 74.58 3,499,293 -1.16(-1.53%)
Nov 17, 2021 75.93 75.94 75.35 75.75 3,220,723 -0.29(-0.39%)
Nov 16, 2021 76.64 76.91 76.00 76.04 3,136,324 -0.41(-0.54%)
Nov 15, 2021 76.40 76.50 76.03 76.45 3,342,893 +0.26(+0.35%)
Nov 12, 2021 76.08 76.61 75.82 76.19 3,131,179 +0.04(+0.05%)
Nov 11, 2021 76.54 76.58 76.00 76.15 2,855,979 -0.48(-0.62%)
Nov 10, 2021 76.10 76.67 76.63 3,342,512 +0.42(+0.55%)
Nov 09, 2021 76.03 76.33 75.65 76.21 3,948,326 +0.30(+0.40%)
Nov 08, 2021 76.01 76.11 75.19 75.90 3,416,631 -0.10(-0.13%)
Nov 05, 2021 75.72 76.11 75.26 76.00 3,646,662 +0.54(+0.71%)
Nov 04, 2021 75.07 75.70 75.05 75.46 3,489,522 +0.02(+0.03%)
Nov 03, 2021 74.52 75.46 74.16 75.44 4,011,011 +0.98(+1.31%)
Nov 02, 2021 74.00 74.79 73.78 74.47 4,232,179 +0.31(+0.42%)
Nov 01, 2021 74.19 74.55 73.88 74.16 4,104,988 -0.23(-0.31%)
Oct 29, 2021 75.21 75.62 73.88 74.39 6,845,180 -0.67(-0.90%)
Oct 28, 2021 74.11 75.09 73.91 75.06 4,963,632 +0.96(+1.29%)
Oct 27, 2021 74.51 74.80 73.82 74.11 4,694,022 -0.25(-0.34%)
Oct 26, 2021 73.66 74.39 74.36 5,529,565 +1.00(+1.36%)
Oct 25, 2021 73.25 73.57 72.45 73.36 6,356,112 -0.35(-0.48%)
Oct 22, 2021 73.04 73.90 72.82 73.72 7,850,989 +0.60(+0.81%)
Oct 21, 2021 73.65 73.81 73.06 73.12 4,475,148 -0.21(-0.28%)
Oct 20, 2021 72.81 73.84 72.76 73.33 5,446,384 +0.75(+1.04%)
Oct 19, 2021 72.50 72.69 72.10 72.57 5,365,198 -0.49(-0.66%)
Oct 18, 2021 73.69 73.71 72.95 73.06 4,460,554 -0.94(-1.27%)
Oct 15, 2021 74.40 74.72 73.75 74.00 4,199,964 -0.34(-0.46%)
Oct 14, 2021 73.96 74.54 73.76 74.34 3,852,657 +0.51(+0.70%)
Oct 13, 2021 73.51 73.97 72.88 73.83 3,796,106 +0.39(+0.53%)
Oct 12, 2021 73.42 73.95 73.17 73.44 2,873,679 -0.13(-0.17%)
Oct 11, 2021 73.66 73.91 73.34 73.56 3,856,144 +0.20(+0.28%)
Oct 08, 2021 73.31 73.65 73.09 73.36 3,429,145 +0.00(+0.00%)
Oct 07, 2021 73.30 74.16 73.29 73.36 3,752,971 +0.48(+0.65%)
Oct 06, 2021 71.88 72.97 71.83 72.88 4,176,289 +0.66(+0.91%)
Oct 05, 2021 72.79 72.86 72.18 72.22 5,064,903 -0.62(-0.85%)
Oct 04, 2021 73.28 73.69 72.41 72.84 4,063,462 -0.50(-0.69%)
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.