Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.35 19.44 19.08 19.44 4,443,600 +0.08(+0.44%)
Sep 29, 2005 19.22 19.44 19.07 19.35 5,063,384 +0.07(+0.36%)
Sep 28, 2005 19.14 19.36 19.12 19.28 4,323,554 +0.14(+0.75%)
Sep 27, 2005 18.88 19.19 18.87 19.14 4,747,788 +0.23(+1.23%)
Sep 26, 2005 19.26 19.31 18.85 18.91 5,292,341 -0.27(-1.40%)
Sep 23, 2005 19.15 19.27 19.02 19.18 3,215,709 +0.04(+0.21%)
Sep 22, 2005 19.04 19.19 18.90 19.14 5,559,592 +0.01(+0.04%)
Sep 21, 2005 19.23 19.25 19.05 19.13 6,257,597 -0.24(-1.22%)
Sep 20, 2005 19.44 19.53 19.29 19.36 4,247,778 -0.08(-0.44%)
Sep 19, 2005 19.67 19.72 19.33 19.45 3,162,476 -0.29(-1.49%)
Sep 16, 2005 19.59 19.78 19.42 19.74 6,207,894 +0.23(+1.19%)
Sep 15, 2005 19.39 19.56 19.29 19.51 3,320,817 +0.16(+0.84%)
Sep 14, 2005 19.36 19.47 19.26 19.35 3,841,469 -0.08(-0.40%)
Sep 13, 2005 19.42 19.48 19.29 19.43 4,449,303 -0.13(-0.64%)
Sep 12, 2005 19.61 19.65 19.48 19.55 3,162,748 -0.09(-0.45%)
Sep 09, 2005 19.74 19.77 19.61 19.64 3,552,218 -0.02(-0.11%)
Sep 08, 2005 19.59 19.80 19.57 19.66 5,983,012 -0.24(-1.22%)
Sep 07, 2005 19.74 19.99 19.72 19.90 7,495,808 +0.20(+1.03%)
Sep 06, 2005 19.58 19.75 19.51 19.70 6,116,909 +0.38(+1.94%)
Sep 02, 2005 19.40 19.40 19.24 19.33 3,349,335 -0.06(-0.29%)
Sep 01, 2005 19.35 19.46 19.20 19.38 3,774,384 +0.05(+0.27%)
Aug 31, 2005 19.30 19.36 19.15 19.33 4,855,612 +0.03(+0.17%)
Aug 30, 2005 19.40 19.42 19.14 19.30 4,928,400 -0.16(-0.81%)
Aug 29, 2005 19.13 19.51 19.13 19.46 3,083,170 +0.25(+1.28%)
Aug 26, 2005 19.32 19.30 19.15 19.21 4,422,687 -0.11(-0.57%)
Aug 25, 2005 19.36 19.38 19.27 19.32 3,277,090 -0.07(-0.34%)
Aug 24, 2005 19.50 19.61 19.23 19.39 7,906,191 -0.13(-0.68%)
Aug 23, 2005 19.31 19.60 19.29 19.52 5,480,829 +0.22(+1.14%)
Aug 22, 2005 19.20 19.38 19.20 19.30 4,781,738 +0.11(+0.56%)
Aug 19, 2005 19.40 19.40 19.19 19.19 4,589,447 -0.23(-1.19%)
Aug 18, 2005 19.10 19.51 19.09 19.42 4,884,945 +0.31(+1.64%)
Aug 17, 2005 19.26 19.30 19.09 19.11 3,692,905 -0.18(-0.92%)
Aug 16, 2005 19.46 19.50 19.25 19.29 2,382,449 -0.14(-0.74%)
Aug 15, 2005 19.47 19.50 19.37 19.43 2,709,724 -0.01(-0.06%)
Aug 12, 2005 19.37 19.50 19.26 19.44 4,346,368 +0.04(+0.19%)
Aug 11, 2005 19.42 19.51 19.34 19.40 3,922,948 -0.02(-0.10%)
Aug 10, 2005 19.50 19.60 19.28 19.42 4,592,435 +0.04(+0.23%)
Aug 09, 2005 19.41 19.43 19.32 19.38 3,581,550 +0.02(+0.10%)
Aug 08, 2005 19.44 19.48 19.30 19.36 3,272,201 -0.01(-0.08%)
Aug 05, 2005 19.29 19.42 19.24 19.37 3,122,823 +0.09(+0.46%)
Aug 04, 2005 19.56 19.56 19.24 19.29 4,823,292 -0.27(-1.39%)
Aug 03, 2005 19.81 19.81 19.46 19.56 5,661,441 +0.07(+0.34%)
Aug 02, 2005 19.53 19.57 19.36 19.49 5,358,339 -0.04(-0.21%)
Aug 01, 2005 19.57 19.65 19.40 19.53 5,132,913 +0.04(+0.21%)
Jul 29, 2005 19.66 19.69 19.48 19.49 6,028,097 -0.13(-0.68%)
Jul 28, 2005 19.24 19.68 19.20 19.62 9,563,205 +0.48(+2.50%)
Jul 27, 2005 19.16 19.35 19.15 19.15 8,478,175 +0.09(+0.48%)
Jul 26, 2005 19.07 19.23 19.03 19.05 5,864,052 -0.04(-0.21%)
Jul 25, 2005 19.14 19.14 19.02 19.09 3,765,693 -0.04(-0.23%)
Jul 22, 2005 19.01 19.15 18.89 19.14 4,863,760 +0.05(+0.25%)
Jul 21, 2005 18.93 19.11 18.80 19.09 6,854,839 +0.15(+0.82%)
Jul 20, 2005 18.91 19.01 18.74 18.94 4,137,238 +0.00(+0.00%)
Jul 19, 2005 19.04 19.07 18.86 18.94 3,456,073 -0.02(-0.10%)
Jul 18, 2005 18.98 19.11 18.95 18.95 4,877,069 -0.03(-0.14%)
Jul 15, 2005 18.84 19.00 18.81 18.98 4,763,541 +0.11(+0.57%)
Jul 14, 2005 18.85 19.01 18.81 18.87 4,223,063 +0.03(+0.14%)
Jul 13, 2005 18.75 18.95 18.74 18.85 4,898,253 +0.13(+0.71%)
Jul 12, 2005 18.52 18.84 18.52 18.72 4,168,743 +0.15(+0.81%)
Jul 11, 2005 18.63 18.69 18.47 18.56 4,286,888 -0.01(-0.08%)
Jul 08, 2005 18.45 18.59 18.33 18.58 5,160,616 +0.17(+0.94%)
Jul 07, 2005 18.23 18.44 18.06 18.41 8,772,857 +0.16(+0.89%)
Jul 06, 2005 18.50 18.51 18.23 18.24 6,661,461 -0.30(-1.63%)
Jul 05, 2005 18.37 18.64 18.31 18.55 3,950,379 +0.12(+0.64%)
Jul 01, 2005 18.46 18.65 18.38 18.43 4,837,144 +0.05(+0.28%)
Jun 30, 2005 18.74 18.77 18.37 18.38 6,952,342 -0.35(-1.89%)
Jun 29, 2005 18.62 18.80 18.62 18.73 5,702,181 +0.09(+0.47%)
Jun 28, 2005 18.53 18.77 18.46 18.64 6,597,636 +0.18(+0.96%)
Jun 27, 2005 18.66 18.66 18.39 18.46 6,856,197 -0.17(-0.89%)
Jun 24, 2005 18.93 18.96 18.52 18.63 8,250,848 -0.28(-1.46%)
Jun 23, 2005 18.93 18.95 18.83 18.91 6,446,900 +0.06(+0.29%)
Jun 22, 2005 18.87 18.91 18.72 18.85 5,997,407 +0.13(+0.71%)
Jun 21, 2005 18.65 18.73 18.51 18.72 5,192,393 +0.04(+0.20%)
Jun 20, 2005 18.35 18.74 18.30 18.68 8,722,884 +0.52(+2.86%)
Jun 17, 2005 18.04 18.21 18.02 18.16 7,885,006 +0.16(+0.88%)
Jun 16, 2005 18.21 18.23 18.00 18.00 5,634,010 -0.24(-1.29%)
Jun 15, 2005 18.32 18.32 18.10 18.24 3,497,898 -0.04(-0.22%)
Jun 14, 2005 18.24 18.34 18.21 18.28 3,494,911 -0.01(-0.08%)
Jun 13, 2005 18.30 18.45 18.24 18.30 3,475,899 -0.03(-0.14%)
Jun 10, 2005 18.34 18.46 18.28 18.32 5,005,262 +0.02(+0.12%)
Jun 09, 2005 18.28 18.37 18.24 18.30 5,560,950 -0.04(-0.20%)
Jun 08, 2005 18.28 18.41 18.21 18.34 5,035,681 +0.05(+0.26%)
Jun 07, 2005 18.00 18.37 18.00 18.29 6,191,055 +0.26(+1.45%)
Jun 06, 2005 18.01 18.06 17.88 18.03 5,221,454 -0.05(-0.27%)
Jun 03, 2005 18.17 18.25 18.04 18.07 5,264,909 -0.19(-1.05%)
Jun 02, 2005 18.41 18.46 18.23 18.27 4,293,406 -0.24(-1.27%)
Jun 01, 2005 18.41 18.67 18.36 18.50 4,099,486 +0.10(+0.56%)
May 31, 2005 18.47 18.51 18.37 18.40 3,485,133 -0.03(-0.18%)
May 27, 2005 18.49 18.58 18.42 18.43 3,274,646 -0.08(-0.46%)
May 26, 2005 18.63 18.65 18.50 18.52 3,280,621 -0.06(-0.34%)
May 25, 2005 18.69 18.73 18.51 18.58 3,875,147 -0.13(-0.69%)
May 24, 2005 18.74 18.76 18.56 18.71 3,983,786 +0.03(+0.18%)
May 23, 2005 18.82 18.83 18.62 18.67 6,119,625 -0.15(-0.78%)
May 20, 2005 18.77 18.84 18.62 18.82 4,827,910 +0.16(+0.85%)
May 19, 2005 18.55 18.69 18.55 18.66 3,658,141 +0.11(+0.58%)
May 18, 2005 18.28 18.63 18.27 18.56 7,300,529 +0.30(+1.63%)
May 17, 2005 18.02 18.26 18.02 18.26 7,115,572 +0.15(+0.83%)
May 16, 2005 17.95 18.14 17.93 18.11 5,470,508 +0.21(+1.19%)
May 13, 2005 18.17 18.17 17.77 17.89 6,646,795 -0.24(-1.32%)
May 12, 2005 18.15 18.26 18.08 18.13 5,479,199 -0.01(-0.08%)
May 11, 2005 17.94 18.16 17.89 18.15 6,110,663 +0.25(+1.42%)
May 10, 2005 18.04 18.06 17.78 17.89 5,990,073 -0.14(-0.80%)
May 09, 2005 18.13 18.14 18.01 18.04 8,145,740 -0.07(-0.37%)
May 06, 2005 18.32 18.33 18.02 18.10 5,741,291 -0.15(-0.83%)
May 05, 2005 18.44 18.44 18.17 18.25 6,734,249 -0.17(-0.92%)
May 04, 2005 18.41 18.44 18.28 18.42 5,675,836 +0.07(+0.38%)
May 03, 2005 18.42 18.44 18.27 18.35 6,615,018 -0.10(-0.52%)
May 02, 2005 18.38 18.45 18.32 18.45 7,291,567 +0.12(+0.64%)
Apr 29, 2005 18.62 18.67 18.24 18.33 8,014,830 -0.23(-1.25%)
Apr 28, 2005 18.64 18.81 18.53 18.56 6,044,664 -0.11(-0.61%)
Apr 27, 2005 18.65 18.73 17.86 18.68 10,428,785 +0.01(+0.06%)
Apr 26, 2005 19.04 19.05 18.67 18.67 6,461,566 -0.35(-1.84%)
Apr 25, 2005 18.95 19.08 18.79 19.02 4,243,976 +0.10(+0.53%)
Apr 22, 2005 19.01 19.01 18.72 18.92 4,258,914 -0.23(-1.19%)
Apr 21, 2005 19.00 19.24 18.94 19.15 5,336,882 +0.34(+1.78%)
Apr 20, 2005 19.14 19.14 18.78 18.81 6,622,895 -0.38(-1.98%)
Apr 19, 2005 19.27 19.32 19.10 19.19 5,215,207 -0.09(-0.46%)
Apr 18, 2005 19.41 19.48 19.15 19.28 5,100,050 -0.17(-0.87%)
Apr 15, 2005 19.63 19.91 19.43 19.45 7,518,350 -0.18(-0.90%)
Apr 14, 2005 19.86 19.91 19.61 19.62 6,032,714 -0.23(-1.17%)
Apr 13, 2005 19.91 20.01 19.71 19.86 4,987,609 -0.01(-0.04%)
Apr 12, 2005 19.79 19.93 19.53 19.86 5,882,249 +0.09(+0.45%)
Apr 11, 2005 19.78 19.91 19.68 19.78 3,682,585 +0.06(+0.32%)
Apr 08, 2005 19.71 19.83 19.58 19.71 4,029,686 +0.00(+0.00%)
Apr 07, 2005 19.48 19.71 19.38 19.71 4,351,800 +0.27(+1.36%)
Apr 06, 2005 19.33 19.47 19.24 19.45 3,437,061 +0.20(+1.05%)
Apr 05, 2005 19.15 19.33 19.15 19.25 3,826,531 +0.18(+0.95%)
Apr 04, 2005 18.98 19.09 18.89 19.07 3,759,990 +0.10(+0.50%)
Apr 01, 2005 19.26 19.32 18.87 18.97 5,027,533 -0.24(-1.25%)
Mar 31, 2005 19.31 19.33 19.15 19.21 3,020,431 -0.04(-0.21%)
Mar 30, 2005 18.91 19.32 18.90 19.25 4,087,264 +0.31(+1.65%)
Mar 29, 2005 18.96 19.14 18.90 18.94 4,155,707 -0.07(-0.37%)
Mar 28, 2005 19.06 19.16 18.99 19.01 3,008,481 -0.06(-0.29%)
Mar 24, 2005 19.15 19.22 19.05 19.06 3,939,787 -0.13(-0.69%)
Mar 23, 2005 18.63 19.30 18.63 19.19 7,518,079 +0.57(+3.04%)
Mar 22, 2005 18.94 19.02 18.61 18.63 6,328,483 -0.39(-2.07%)
Mar 21, 2005 19.20 19.22 18.96 19.02 3,974,008 -0.18(-0.92%)
Mar 18, 2005 19.07 19.24 18.93 19.20 6,493,071 +0.07(+0.35%)
Mar 17, 2005 19.26 19.26 19.01 19.13 3,299,361 -0.09(-0.48%)
Mar 16, 2005 19.37 19.40 19.15 19.22 3,287,954 -0.14(-0.74%)
Mar 15, 2005 19.45 19.57 19.35 19.37 4,090,252 +0.01(+0.04%)
Mar 14, 2005 19.27 19.36 19.19 19.36 3,831,420 +0.09(+0.46%)
Mar 11, 2005 19.35 19.61 19.24 19.27 4,400,416 -0.13(-0.68%)
Mar 10, 2005 19.03 19.48 19.02 19.40 5,309,723 +0.35(+1.82%)
Mar 09, 2005 19.35 19.41 19.04 19.06 5,331,451 -0.39(-2.01%)
Mar 08, 2005 19.47 19.51 19.39 19.45 3,616,043 -0.04(-0.21%)
Mar 07, 2005 19.51 19.57 19.43 19.49 3,693,720 +0.03(+0.17%)
Mar 04, 2005 19.43 19.50 19.28 19.46 4,573,695 +0.06(+0.30%)
Mar 03, 2005 19.48 19.57 19.26 19.40 3,742,607 -0.01(-0.06%)
Mar 02, 2005 19.47 19.62 19.23 19.41 6,470,800 -0.06(-0.30%)
Mar 01, 2005 19.48 19.72 19.43 19.47 6,432,505 -0.02(-0.09%)
Feb 28, 2005 19.30 19.51 19.22 19.48 5,502,013 +0.12(+0.61%)
Feb 25, 2005 19.33 19.48 19.27 19.37 4,842,847 -0.09(-0.45%)
Feb 24, 2005 19.33 19.47 19.18 19.46 4,810,256 +0.09(+0.46%)
Feb 23, 2005 19.33 19.43 19.25 19.37 5,124,494 +0.07(+0.38%)
Feb 22, 2005 19.59 19.62 19.29 19.29 5,388,486 -0.29(-1.50%)
Feb 18, 2005 19.90 19.92 19.59 19.59 5,368,931 -0.27(-1.34%)
Feb 17, 2005 19.88 19.97 19.73 19.85 6,304,854 -0.02(-0.11%)
Feb 16, 2005 19.85 19.93 19.73 19.88 6,228,264 +0.02(+0.11%)
Feb 15, 2005 20.07 20.07 19.75 19.85 8,317,117 -0.21(-1.05%)
Feb 14, 2005 20.13 20.17 20.00 20.06 3,878,134 -0.06(-0.29%)
Feb 11, 2005 19.92 20.18 19.92 20.12 6,007,456 +0.24(+1.20%)
Feb 10, 2005 20.07 20.10 19.78 19.88 6,923,281 -0.19(-0.94%)
Feb 09, 2005 20.22 20.25 20.04 20.07 4,792,059 -0.14(-0.71%)
Feb 08, 2005 20.32 20.36 20.13 20.21 7,890,981 -0.11(-0.54%)
Feb 07, 2005 20.19 20.39 20.05 20.32 8,334,499 +0.14(+0.67%)
Feb 04, 2005 20.01 20.23 19.97 20.19 10,102,054 +0.02(+0.09%)
Feb 03, 2005 20.07 20.41 20.00 20.17 15,025,837 +0.18(+0.90%)
Feb 02, 2005 19.61 20.03 19.61 19.99 9,617,524 +0.40(+2.03%)
Feb 01, 2005 19.34 19.61 19.22 19.59 7,857,032 +0.25(+1.28%)
Jan 31, 2005 19.15 19.35 19.06 19.34 10,302,764 +0.32(+1.70%)
Jan 28, 2005 19.26 19.36 18.54 19.02 19,503,386 -0.38(-1.96%)
Jan 27, 2005 19.13 19.48 18.77 19.40 19,829,032 +1.03(+5.63%)
Jan 26, 2005 18.41 18.55 18.35 18.37 5,351,277 +0.03(+0.16%)
Jan 25, 2005 18.23 18.42 18.12 18.34 7,653,606 +0.20(+1.10%)
Jan 24, 2005 18.34 18.37 18.09 18.14 5,294,242 -0.20(-1.08%)
Jan 21, 2005 18.45 18.51 18.20 18.34 5,101,679 -0.12(-0.64%)
Jan 20, 2005 18.45 18.58 18.37 18.45 4,383,305 +0.02(+0.10%)
Jan 19, 2005 18.46 18.59 18.37 18.44 3,291,213 -0.03(-0.14%)
Jan 18, 2005 18.32 18.52 18.24 18.46 4,654,359 +0.02(+0.12%)
Jan 14, 2005 18.37 18.45 18.23 18.44 4,587,003 +0.07(+0.36%)
Jan 13, 2005 18.59 18.73 18.30 18.37 5,705,440 -0.11(-0.62%)
Jan 12, 2005 18.45 18.52 18.37 18.49 6,353,199 -0.09(-0.48%)
Jan 11, 2005 18.54 18.64 18.41 18.58 5,625,319 -0.03(-0.18%)
Jan 10, 2005 18.44 18.72 18.43 18.61 6,360,803 +0.17(+0.92%)
Jan 07, 2005 18.31 18.54 18.17 18.44 5,013,139 +0.13(+0.70%)
Jan 06, 2005 18.23 18.60 18.13 18.31 8,130,530 +0.43(+2.43%)
Jan 05, 2005 18.06 18.22 17.85 17.88 12,107,798 -0.41(-2.26%)
Jan 04, 2005 18.45 18.59 18.29 18.29 5,290,439 -0.13(-0.70%)
Jan 03, 2005 18.74 18.83 18.40 18.42 7,311,122 -0.42(-2.23%)
Dec 31, 2004 18.89 18.90 18.71 18.84 3,344,718 -0.04(-0.19%)
Dec 30, 2004 18.59 18.95 18.59 18.87 5,792,622 +0.35(+1.87%)
Dec 29, 2004 18.56 18.58 18.41 18.53 4,351,800 -0.00(-0.02%)
Dec 28, 2004 18.54 18.63 18.49 18.53 3,631,796 +0.02(+0.10%)
Dec 27, 2004 18.69 18.75 18.51 18.51 3,532,120 -0.17(-0.89%)
Dec 23, 2004 18.59 18.79 18.59 18.68 4,044,623 +0.08(+0.46%)
Dec 22, 2004 18.52 18.64 18.50 18.59 5,768,179 +0.02(+0.10%)
Dec 21, 2004 18.48 18.63 18.43 18.58 5,840,423 +0.05(+0.28%)
Dec 20, 2004 18.38 18.64 18.35 18.52 7,216,877 +0.14(+0.78%)
Dec 17, 2004 18.23 18.45 18.18 18.38 8,355,684 +0.01(+0.04%)
Dec 16, 2004 18.35 18.43 18.13 18.37 8,143,567 -0.12(-0.64%)
Dec 15, 2004 18.52 18.53 18.28 18.49 5,937,655 -0.10(-0.52%)
Dec 14, 2004 18.39 18.61 18.38 18.59 5,082,396 +0.17(+0.92%)
Dec 13, 2004 18.45 18.46 18.18 18.42 9,589,007 -0.16(-0.87%)
Dec 10, 2004 18.43 18.67 18.34 18.58 6,519,145 +0.08(+0.42%)
Dec 09, 2004 18.24 18.57 18.22 18.50 9,770,977 +0.26(+1.41%)
Dec 08, 2004 18.44 18.54 18.23 18.24 17,884,940 -0.19(-1.04%)
Dec 07, 2004 17.66 18.57 17.59 18.44 39,098,300 +1.39(+8.17%)
Dec 06, 2004 17.25 17.27 16.98 17.04 6,530,552 -0.22(-1.30%)
Dec 03, 2004 17.47 17.47 17.15 17.27 9,157,167 -0.17(-0.97%)
Dec 02, 2004 17.23 17.49 17.19 17.44 6,895,035 +0.24(+1.37%)
Dec 01, 2004 17.02 17.23 16.99 17.20 6,646,795 +0.27(+1.59%)
Nov 30, 2004 16.88 16.96 16.86 16.93 4,823,564 -0.00(-0.02%)
Nov 29, 2004 16.94 17.09 16.90 16.94 5,217,651 +0.04(+0.22%)
Nov 26, 2004 16.90 17.01 16.90 16.90 1,812,367 +0.04(+0.24%)
Nov 24, 2004 16.90 17.00 16.79 16.86 6,134,020 -0.08(-0.46%)
Nov 23, 2004 16.97 16.98 16.84 16.94 4,657,075 -0.01(-0.06%)
Nov 22, 2004 17.05 17.07 16.84 16.95 6,822,790 -0.07(-0.41%)
Nov 19, 2004 17.27 17.27 16.96 17.02 8,749,228 -0.26(-1.49%)
Nov 18, 2004 17.58 17.60 17.18 17.28 15,347,408 -0.67(-3.73%)
Nov 17, 2004 17.82 18.00 17.79 17.95 8,359,215 +0.22(+1.25%)
Nov 16, 2004 17.64 17.82 17.56 17.72 6,405,345 +0.09(+0.50%)
Nov 15, 2004 17.63 17.71 17.52 17.64 7,044,142 +0.10(+0.59%)
Nov 12, 2004 17.54 17.54 17.40 17.53 6,567,489 +0.09(+0.51%)
Nov 11, 2004 17.25 17.53 17.21 17.45 6,958,317 +0.34(+2.00%)
Nov 10, 2004 17.23 17.26 17.07 17.10 5,481,372 -0.08(-0.47%)
Nov 09, 2004 17.21 17.30 17.11 17.18 6,148,415 +0.11(+0.62%)
Nov 08, 2004 17.25 17.29 17.06 17.08 6,106,045 -0.20(-1.13%)
Nov 05, 2004 17.19 17.35 17.16 17.27 6,550,378 +0.14(+0.84%)
Nov 04, 2004 16.81 17.15 16.75 17.13 9,637,351 +0.38(+2.29%)
Nov 03, 2004 16.77 16.79 16.61 16.75 6,513,713 +0.17(+1.02%)
Nov 02, 2004 16.55 16.75 16.33 16.58 9,260,917 +0.12(+0.72%)
Nov 01, 2004 16.43 16.57 16.40 16.46 9,234,572 +0.03(+0.18%)
Oct 29, 2004 16.52 16.63 16.36 16.43 11,067,853 -0.12(-0.73%)
Oct 28, 2004 16.82 16.85 16.54 16.55 10,768,281 -0.17(-1.03%)
Oct 27, 2004 16.71 16.76 16.50 16.72 7,834,489 +0.01(+0.09%)
Oct 26, 2004 16.57 16.71 16.48 16.71 6,775,804 +0.16(+0.96%)
Oct 25, 2004 16.93 16.93 16.45 16.55 9,316,595 -0.28(-1.64%)
Oct 22, 2004 16.88 16.92 16.82 16.83 7,185,101 -0.06(-0.33%)
Oct 21, 2004 17.00 17.00 16.79 16.88 18,038,392 +0.18(+1.10%)
Oct 20, 2004 16.20 16.73 16.18 16.70 24,996,980 +0.84(+5.32%)
Oct 19, 2004 16.17 16.17 15.79 15.85 14,915,840 -0.32(-1.96%)
Oct 18, 2004 16.09 16.24 16.09 16.17 6,769,557 -0.00(-0.02%)
Oct 15, 2004 16.29 16.34 16.13 16.17 10,529,004 +0.18(+1.10%)
Oct 14, 2004 16.09 16.09 15.91 16.00 8,907,841 +0.00(+0.00%)
Oct 13, 2004 16.08 16.09 15.88 16.00 13,001,081 +0.04(+0.23%)
Oct 12, 2004 16.15 16.17 15.94 15.96 12,894,886 -0.24(-1.46%)
Oct 11, 2004 16.24 16.31 16.09 16.20 6,470,257 -0.06(-0.36%)
Oct 08, 2004 16.38 16.50 16.20 16.26 13,566,546 -0.10(-0.59%)
Oct 07, 2004 16.43 16.57 16.34 16.35 7,963,769 -0.05(-0.31%)
Oct 06, 2004 16.42 16.51 16.35 16.40 10,721,567 +0.02(+0.11%)
Oct 05, 2004 16.46 16.48 16.33 16.38 15,852,579 -0.15(-0.89%)
Oct 04, 2004 16.53 16.68 16.37 16.53 20,048,482 -0.08(-0.49%)
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.