Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colgate-Palmolive (NY: CL )

86.95 +0.75 (+0.86%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.47 66.30 65.30 65.62 3,796,982 +0.22(+0.34%)
Sep 27, 2019 65.29 65.47 64.85 65.39 4,219,198 +0.48(+0.74%)
Sep 26, 2019 64.54 65.23 64.41 64.91 2,947,082 +0.43(+0.66%)
Sep 25, 2019 64.75 64.98 64.17 64.48 3,119,848 -0.22(-0.34%)
Sep 24, 2019 64.23 65.10 64.08 64.71 4,930,198 +0.88(+1.38%)
Sep 23, 2019 63.24 64.02 63.23 63.82 4,689,694 +0.49(+0.78%)
Sep 20, 2019 63.39 63.61 63.16 63.33 5,366,253 +0.00(+0.00%)
Sep 19, 2019 63.32 63.48 63.07 63.33 4,303,100 +0.18(+0.28%)
Sep 18, 2019 62.65 63.21 62.37 63.15 3,978,892 +0.79(+1.27%)
Sep 17, 2019 62.10 63.11 62.06 62.36 3,792,639 +0.38(+0.62%)
Sep 16, 2019 62.57 62.83 61.56 61.98 4,612,061 -1.14(-1.81%)
Sep 13, 2019 63.91 64.02 62.83 63.12 5,242,350 -1.41(-2.19%)
Sep 12, 2019 65.49 65.93 64.48 64.53 2,962,292 -0.50(-0.77%)
Sep 11, 2019 64.22 65.04 63.73 65.03 2,583,018 +0.65(+1.01%)
Sep 10, 2019 64.72 64.73 63.54 64.38 5,279,746 -0.96(-1.46%)
Sep 09, 2019 66.59 66.59 65.03 65.33 5,772,750 -1.35(-2.02%)
Sep 06, 2019 66.42 66.69 66.26 66.68 2,614,061 +0.37(+0.55%)
Sep 05, 2019 66.95 66.95 66.14 66.31 3,843,588 -0.52(-0.77%)
Sep 04, 2019 66.80 66.94 66.47 66.83 2,714,359 +0.50(+0.75%)
Sep 03, 2019 65.76 66.55 65.57 66.33 2,200,004 +0.14(+0.22%)
Aug 30, 2019 66.47 66.51 65.97 66.19 3,248,363 -0.04(-0.07%)
Aug 29, 2019 66.47 66.55 65.50 66.23 2,038,529 +0.18(+0.27%)
Aug 28, 2019 65.61 66.12 65.45 66.05 2,297,301 +0.50(+0.76%)
Aug 27, 2019 65.41 65.81 65.19 65.56 2,892,642 +0.60(+0.92%)
Aug 26, 2019 64.86 65.11 64.46 64.96 1,983,184 +0.48(+0.75%)
Aug 23, 2019 65.26 65.95 64.10 64.47 4,381,191 -0.72(-1.11%)
Aug 22, 2019 64.86 65.42 64.60 65.20 1,710,179 +0.38(+0.59%)
Aug 21, 2019 65.16 65.31 64.68 64.81 2,831,011 +0.06(+0.10%)
Aug 20, 2019 65.13 65.41 64.65 64.75 2,759,977 -0.48(-0.74%)
Aug 19, 2019 65.17 65.39 64.84 65.23 2,396,785 +0.71(+1.11%)
Aug 16, 2019 63.99 64.72 63.93 64.52 2,855,593 +0.81(+1.28%)
Aug 15, 2019 63.26 63.98 63.03 63.71 4,143,672 +0.76(+1.21%)
Aug 14, 2019 63.39 64.04 62.93 62.95 4,469,937 -1.04(-1.63%)
Aug 13, 2019 63.26 64.22 63.07 63.99 2,824,822 +0.86(+1.36%)
Aug 12, 2019 63.73 63.73 62.71 63.14 2,481,892 -0.71(-1.10%)
Aug 09, 2019 64.09 64.35 63.34 63.84 3,353,110 -0.17(-0.26%)
Aug 08, 2019 63.08 64.06 62.57 64.01 3,039,235 +1.13(+1.80%)
Aug 07, 2019 61.98 63.17 61.12 62.88 4,729,934 +0.53(+0.84%)
Aug 06, 2019 61.66 62.64 61.45 62.35 5,454,234 +0.94(+1.53%)
Aug 05, 2019 63.37 63.58 61.07 61.41 5,842,772 -2.14(-3.37%)
Aug 02, 2019 63.64 64.06 63.23 63.56 4,272,187 -0.05(-0.08%)
Aug 01, 2019 63.94 64.68 63.56 63.61 5,173,870 -0.43(-0.67%)
Jul 31, 2019 66.58 66.89 63.69 64.04 5,811,726 -2.68(-4.01%)
Jul 30, 2019 67.40 68.21 66.43 66.72 5,624,488 -0.74(-1.10%)
Jul 29, 2019 65.92 67.55 65.81 67.46 5,193,478 +1.68(+2.55%)
Jul 26, 2019 64.20 65.86 64.08 65.78 4,521,562 +1.57(+2.45%)
Jul 25, 2019 63.49 64.47 63.49 64.21 4,910,694 +0.58(+0.91%)
Jul 24, 2019 64.13 64.56 63.57 63.63 3,637,407 -0.89(-1.38%)
Jul 23, 2019 65.06 65.30 64.36 64.52 4,466,488 -0.06(-0.10%)
Jul 22, 2019 65.02 65.14 64.36 64.58 3,299,179 -0.31(-0.48%)
Jul 19, 2019 65.85 65.95 64.89 64.89 2,708,052 -1.05(-1.60%)
Jul 18, 2019 65.82 66.01 65.53 65.95 2,702,928 +0.12(+0.18%)
Jul 17, 2019 66.01 66.18 65.73 65.83 3,108,940 -0.29(-0.43%)
Jul 16, 2019 65.86 66.24 65.64 66.12 3,927,333 +0.44(+0.68%)
Jul 15, 2019 66.05 66.27 65.56 65.67 2,803,051 -0.34(-0.51%)
Jul 12, 2019 65.66 66.05 65.28 66.01 3,309,926 +0.43(+0.66%)
Jul 11, 2019 65.48 65.59 64.94 65.58 3,243,163 +0.35(+0.54%)
Jul 10, 2019 65.16 65.74 65.14 65.22 2,695,974 +0.34(+0.52%)
Jul 09, 2019 64.51 65.04 64.51 64.88 4,378,297 -0.24(-0.37%)
Jul 08, 2019 64.90 65.27 64.79 65.12 3,368,323 +0.21(+0.33%)
Jul 05, 2019 65.22 65.37 64.20 64.91 4,250,002 -0.76(-1.16%)
Jul 03, 2019 64.87 65.72 64.79 65.67 2,582,024 +1.12(+1.73%)
Jul 02, 2019 64.01 64.78 63.95 64.56 2,589,416 +0.59(+0.92%)
Jul 01, 2019 63.86 64.13 63.53 63.97 3,564,449 +0.36(+0.57%)
Jun 28, 2019 64.36 64.57 63.36 63.61 6,133,872 -0.42(-0.65%)
Jun 27, 2019 64.20 64.30 63.82 64.02 2,784,049 -0.19(-0.29%)
Jun 26, 2019 65.43 65.43 64.14 64.21 3,190,005 -1.38(-2.11%)
Jun 25, 2019 65.56 65.90 65.06 65.59 3,580,974 -0.05(-0.08%)
Jun 24, 2019 65.27 65.83 65.00 65.65 3,952,842 +0.91(+1.40%)
Jun 21, 2019 65.39 65.67 64.68 64.74 6,996,537 -0.58(-0.88%)
Jun 20, 2019 65.50 65.78 65.06 65.32 3,103,760 +0.06(+0.10%)
Jun 19, 2019 64.52 65.34 64.24 65.26 3,489,102 +0.57(+0.88%)
Jun 18, 2019 65.66 65.73 64.50 64.69 3,016,547 -0.46(-0.71%)
Jun 17, 2019 65.10 65.30 64.60 65.15 3,044,813 +0.05(+0.08%)
Jun 14, 2019 64.67 65.21 64.57 65.10 2,920,397 +0.53(+0.82%)
Jun 13, 2019 64.86 64.96 63.89 64.56 3,317,898 -0.27(-0.41%)
Jun 12, 2019 65.35 65.75 64.65 64.83 3,639,490 -0.25(-0.38%)
Jun 11, 2019 64.95 65.10 64.59 65.08 3,588,486 +0.27(+0.41%)
Jun 10, 2019 65.55 65.75 64.67 64.81 3,595,544 -0.85(-1.30%)
Jun 07, 2019 64.96 65.80 64.90 65.66 3,891,685 +0.78(+1.20%)
Jun 06, 2019 64.00 65.01 63.95 64.88 4,356,670 +1.06(+1.65%)
Jun 05, 2019 63.12 63.85 62.69 63.83 3,014,557 +0.98(+1.55%)
Jun 04, 2019 63.02 63.25 62.60 62.85 4,234,039 +0.12(+0.18%)
Jun 03, 2019 61.86 62.83 61.76 62.74 4,115,265 +0.95(+1.54%)
May 31, 2019 62.58 62.71 61.63 61.79 3,415,619 -1.09(-1.74%)
May 30, 2019 62.30 62.90 62.30 62.88 2,046,218 +0.78(+1.26%)
May 29, 2019 62.05 62.32 61.81 62.10 3,978,818 -0.12(-0.20%)
May 28, 2019 63.27 63.55 62.19 62.22 3,749,592 -0.97(-1.53%)
May 24, 2019 63.81 63.90 63.14 63.19 2,555,207 -0.49(-0.77%)
May 23, 2019 63.34 63.70 63.11 63.68 3,143,171 +0.20(+0.31%)
May 22, 2019 63.25 63.59 63.03 63.48 4,352,210 +0.00(+0.00%)
May 21, 2019 63.64 63.82 63.45 63.48 2,859,983 -0.15(-0.24%)
May 20, 2019 63.97 64.41 63.53 63.63 3,549,205 -0.24(-0.38%)
May 17, 2019 63.86 64.21 63.65 63.87 3,114,542 -0.47(-0.73%)
May 16, 2019 63.68 64.87 63.53 64.34 4,035,356 +1.03(+1.63%)
May 15, 2019 63.17 63.39 63.00 63.31 5,019,112 +0.17(+0.27%)
May 14, 2019 63.45 63.87 63.13 63.14 3,184,612 -0.36(-0.57%)
May 13, 2019 62.90 63.58 62.66 63.51 2,931,048 +0.05(+0.08%)
May 10, 2019 62.62 63.53 62.37 63.45 2,638,025 +0.58(+0.92%)
May 09, 2019 62.78 63.08 62.40 62.88 2,721,450 -0.12(-0.20%)
May 08, 2019 62.67 63.45 62.17 63.00 3,688,965 +0.43(+0.68%)
May 07, 2019 63.25 63.53 61.72 62.58 4,648,503 -1.05(-1.65%)
May 06, 2019 63.48 63.70 63.19 63.62 2,685,488 -0.23(-0.36%)
May 03, 2019 63.77 63.95 63.53 63.85 2,745,633 +0.12(+0.18%)
May 02, 2019 63.29 63.83 63.22 63.74 2,490,097 +0.47(+0.74%)
May 01, 2019 63.97 64.32 63.22 63.27 4,416,029 -1.33(-2.06%)
Apr 30, 2019 63.46 64.65 63.22 64.60 4,563,731 +1.25(+1.98%)
Apr 29, 2019 63.23 63.53 62.82 63.35 3,812,909 +0.07(+0.11%)
Apr 26, 2019 61.75 63.45 61.66 63.28 6,711,010 +2.32(+3.80%)
Apr 25, 2019 60.79 61.21 60.38 60.96 3,595,656 -0.15(-0.25%)
Apr 24, 2019 60.87 61.66 60.54 61.11 4,057,400 -0.13(-0.22%)
Apr 23, 2019 61.53 61.93 61.12 61.25 3,817,549 -0.52(-0.85%)
Apr 22, 2019 61.56 62.18 61.55 61.77 4,396,407 +0.22(+0.36%)
Apr 18, 2019 61.24 61.58 61.03 61.55 3,796,134 +0.59(+0.98%)
Apr 17, 2019 61.14 61.20 60.84 60.95 2,967,454 +0.06(+0.10%)
Apr 16, 2019 60.61 61.09 60.61 60.89 3,609,459 +0.29(+0.48%)
Apr 15, 2019 60.42 60.76 60.35 60.60 3,296,700 -0.05(-0.09%)
Apr 12, 2019 59.98 60.65 59.70 60.65 4,364,964 +0.60(+1.00%)
Apr 11, 2019 60.25 60.40 59.75 60.05 2,844,707 -0.02(-0.03%)
Apr 10, 2019 60.02 60.32 59.81 60.07 2,293,914 +0.00(+0.00%)
Apr 09, 2019 59.81 60.10 59.62 60.07 2,383,447 +0.08(+0.13%)
Apr 08, 2019 60.02 60.13 59.76 59.99 1,902,687 +0.09(+0.15%)
Apr 05, 2019 59.57 59.90 59.49 59.90 2,246,034 +0.33(+0.55%)
Apr 04, 2019 59.97 59.97 59.31 59.58 2,881,986 -0.24(-0.40%)
Apr 03, 2019 60.17 60.21 59.59 59.81 4,298,714 -0.48(-0.80%)
Apr 02, 2019 60.16 60.57 59.79 60.30 3,548,951 +0.06(+0.10%)
Apr 01, 2019 60.31 60.43 59.82 60.24 4,693,740 -0.21(-0.35%)
Mar 29, 2019 59.53 60.51 59.42 60.45 5,214,214 +1.03(+1.74%)
Mar 28, 2019 59.20 59.58 59.20 59.42 3,354,946 +0.32(+0.54%)
Mar 27, 2019 59.12 59.40 58.62 59.10 3,309,567 +0.08(+0.13%)
Mar 26, 2019 58.75 59.36 58.62 59.02 2,604,842 +0.58(+1.00%)
Mar 25, 2019 58.13 58.62 58.06 58.44 3,370,484 +0.23(+0.39%)
Mar 22, 2019 58.02 58.59 57.51 58.21 3,262,753 +0.15(+0.26%)
Mar 21, 2019 57.33 58.16 57.28 58.06 3,167,731 +0.63(+1.11%)
Mar 20, 2019 58.10 58.10 57.23 57.42 4,296,047 -0.56(-0.97%)
Mar 19, 2019 58.39 58.39 57.71 57.99 5,242,492 -0.48(-0.81%)
Mar 18, 2019 59.31 59.40 58.30 58.46 3,304,267 -0.80(-1.35%)
Mar 15, 2019 58.53 59.27 58.39 59.27 7,529,866 +0.84(+1.43%)
Mar 14, 2019 58.60 58.78 58.26 58.43 3,734,521 -0.24(-0.41%)
Mar 13, 2019 58.04 58.75 58.04 58.67 4,415,951 +0.69(+1.19%)
Mar 12, 2019 58.18 58.56 57.85 57.98 2,837,888 -0.10(-0.17%)
Mar 11, 2019 57.59 58.11 57.52 58.08 3,087,036 +0.44(+0.77%)
Mar 08, 2019 57.71 58.04 57.27 57.64 2,932,690 +0.01(+0.02%)
Mar 07, 2019 57.54 57.98 57.13 57.63 4,950,077 -0.24(-0.41%)
Mar 06, 2019 57.96 58.13 57.43 57.87 3,134,175 -0.10(-0.17%)
Mar 05, 2019 58.26 58.37 57.81 57.96 3,950,230 -0.27(-0.47%)
Mar 04, 2019 58.48 58.50 57.72 58.24 3,800,884 +0.03(+0.05%)
Mar 01, 2019 58.14 58.26 57.64 58.21 3,075,442 +0.11(+0.20%)
Feb 28, 2019 58.24 58.38 57.71 58.09 4,627,064 +0.00(+0.00%)
Feb 27, 2019 58.25 58.51 58.00 58.09 3,830,469 -0.55(-0.93%)
Feb 26, 2019 58.78 59.00 58.33 58.64 3,313,683 -0.03(-0.04%)
Feb 25, 2019 59.09 59.41 58.56 58.67 3,333,190 -0.34(-0.57%)
Feb 22, 2019 58.84 59.51 58.61 59.00 4,563,727 +0.18(+0.30%)
Feb 21, 2019 58.62 59.03 58.43 58.83 4,269,596 +0.17(+0.29%)
Feb 20, 2019 58.96 59.19 58.40 58.66 3,921,538 -0.19(-0.31%)
Feb 19, 2019 58.60 59.09 58.31 58.84 5,197,586 +0.21(+0.36%)
Feb 15, 2019 58.21 58.68 58.03 58.63 6,089,429 +0.91(+1.57%)
Feb 14, 2019 57.88 58.08 57.62 57.72 2,836,257 -0.43(-0.74%)
Feb 13, 2019 58.12 58.34 57.77 58.16 3,974,735 -0.07(-0.12%)
Feb 12, 2019 58.31 58.63 57.75 58.23 5,046,114 +0.20(+0.35%)
Feb 11, 2019 57.85 58.07 57.63 58.02 4,640,305 +0.09(+0.15%)
Feb 08, 2019 57.26 57.94 57.11 57.94 3,446,889 +0.56(+0.98%)
Feb 07, 2019 57.19 57.66 56.93 57.37 3,566,246 -0.25(-0.43%)
Feb 06, 2019 56.90 57.77 56.89 57.62 3,939,708 +0.52(+0.91%)
Feb 05, 2019 57.57 57.81 57.01 57.10 4,824,832 -0.40(-0.69%)
Feb 04, 2019 57.58 57.71 56.98 57.49 4,085,934 +0.12(+0.22%)
Feb 01, 2019 57.24 57.55 56.62 57.37 6,025,707 +0.33(+0.57%)
Jan 31, 2019 56.23 57.19 55.95 57.04 7,010,405 +0.64(+1.14%)
Jan 30, 2019 56.15 56.74 55.97 56.40 7,555,815 +0.23(+0.41%)
Jan 29, 2019 55.30 56.27 55.30 56.17 5,207,898 +0.84(+1.51%)
Jan 28, 2019 54.43 55.42 54.33 55.33 6,540,195 +0.79(+1.46%)
Jan 25, 2019 53.76 56.09 53.76 54.54 9,614,554 -0.32(-0.58%)
Jan 24, 2019 54.83 54.90 54.04 54.86 6,828,966 -0.13(-0.24%)
Jan 23, 2019 54.62 55.15 54.36 54.99 4,578,037 +0.54(+0.99%)
Jan 22, 2019 54.80 55.08 53.84 54.45 6,283,207 -0.41(-0.76%)
Jan 18, 2019 54.69 55.80 54.60 54.87 5,936,144 +0.55(+1.02%)
Jan 17, 2019 54.42 54.75 54.24 54.31 4,051,681 -0.11(-0.21%)
Jan 16, 2019 54.18 54.60 54.05 54.43 3,457,156 -0.08(-0.14%)
Jan 15, 2019 54.01 54.76 53.96 54.51 2,945,381 +0.53(+0.99%)
Jan 14, 2019 54.15 54.35 53.76 53.97 4,437,071 -0.43(-0.79%)
Jan 11, 2019 54.54 54.79 54.10 54.40 2,987,192 +0.25(+0.45%)
Jan 10, 2019 53.46 54.20 53.19 54.16 4,543,063 +0.46(+0.85%)
Jan 09, 2019 54.29 54.52 53.40 53.70 5,956,538 +0.66(+1.24%)
Jan 08, 2019 52.58 53.39 52.58 53.04 6,408,893 +0.59(+1.12%)
Jan 07, 2019 52.07 52.96 51.96 52.46 5,222,594 +0.32(+0.60%)
Jan 04, 2019 51.78 52.17 51.56 52.14 8,090,498 +0.48(+0.93%)
Jan 03, 2019 51.85 52.55 51.57 51.66 4,744,191 -0.25(-0.47%)
Jan 02, 2019 51.90 52.14 51.35 51.91 5,204,534 -0.24(-0.45%)
Dec 31, 2018 51.98 52.45 51.60 52.14 4,875,576 -0.09(-0.17%)
Dec 28, 2018 52.42 52.87 52.05 52.23 6,455,869 -0.06(-0.12%)
Dec 27, 2018 51.68 52.29 50.78 52.29 7,448,089 +0.25(+0.49%)
Dec 26, 2018 50.99 52.04 50.38 52.04 7,552,390 +1.19(+2.34%)
Dec 24, 2018 52.53 52.56 50.68 50.85 4,420,232 -1.64(-3.12%)
Dec 21, 2018 53.10 54.38 52.47 52.48 11,451,989 -0.94(-1.75%)
Dec 20, 2018 54.09 54.28 53.01 53.42 6,150,627 -0.79(-1.45%)
Dec 19, 2018 54.69 55.32 53.88 54.21 4,823,332 -0.51(-0.93%)
Dec 18, 2018 55.53 55.58 54.33 54.72 4,648,820 -0.40(-0.73%)
Dec 17, 2018 57.07 57.25 54.68 55.12 6,424,098 -1.97(-3.45%)
Dec 14, 2018 57.04 57.51 56.84 57.09 5,679,992 -0.26(-0.46%)
Dec 13, 2018 57.26 57.71 57.06 57.35 4,642,350 +0.17(+0.29%)
Dec 12, 2018 56.85 57.50 56.74 57.19 5,739,150 +0.64(+1.13%)
Dec 11, 2018 56.05 56.94 55.95 56.55 4,993,848 +0.88(+1.59%)
Dec 10, 2018 55.19 55.81 54.47 55.66 4,455,899 +0.73(+1.32%)
Dec 07, 2018 55.44 56.32 54.89 54.94 4,648,874 -0.46(-0.82%)
Dec 06, 2018 55.06 55.44 54.20 55.39 5,799,607 +0.13(+0.24%)
Dec 04, 2018 56.08 56.60 55.18 55.26 4,836,651 -0.60(-1.07%)
Dec 03, 2018 55.59 55.98 55.29 55.86 5,548,686 +0.21(+0.38%)
Nov 30, 2018 55.04 55.71 54.93 55.65 4,073,558 +0.42(+0.76%)
Nov 29, 2018 54.95 55.49 54.85 55.23 2,659,236 +0.18(+0.33%)
Nov 28, 2018 55.22 55.63 54.83 55.04 4,091,250 -0.36(-0.65%)
Nov 27, 2018 54.95 55.46 54.76 55.40 4,233,674 +0.44(+0.80%)
Nov 26, 2018 54.33 55.13 54.24 54.96 5,781,859 +0.84(+1.55%)
Nov 23, 2018 54.18 54.51 53.91 54.12 1,561,116 -0.12(-0.23%)
Nov 21, 2018 54.24 54.24 54.24 0 -0.34(-0.63%)
Nov 20, 2018 55.14 55.71 54.56 54.59 4,413,464 -0.40(-0.73%)
Nov 19, 2018 55.17 55.70 54.81 54.99 5,098,446 -0.41(-0.74%)
Nov 16, 2018 54.70 55.84 54.57 55.40 6,127,802 +0.74(+1.35%)
Nov 15, 2018 54.47 54.89 54.08 54.66 5,150,879 -0.06(-0.11%)
Nov 14, 2018 54.58 55.15 54.29 54.73 6,575,154 +0.53(+0.99%)
Nov 13, 2018 53.93 54.82 53.55 54.19 6,828,419 +0.45(+0.83%)
Nov 12, 2018 55.17 55.52 53.66 53.75 9,993,639 -2.15(-3.84%)
Nov 09, 2018 53.57 56.05 53.39 55.89 11,112,849 +2.54(+4.76%)
Nov 08, 2018 53.51 53.53 52.90 53.35 5,866,926 -0.38(-0.70%)
Nov 07, 2018 53.25 53.82 52.80 53.73 6,589,869 +0.72(+1.36%)
Nov 06, 2018 52.80 53.53 52.68 53.01 5,903,487 +0.25(+0.46%)
Nov 05, 2018 52.70 53.53 52.28 52.76 8,934,818 -0.05(-0.10%)
Nov 02, 2018 53.36 53.36 52.45 52.82 5,996,872 +0.18(+0.35%)
Nov 01, 2018 52.24 52.98 51.97 52.63 5,438,225 +0.46(+0.89%)
Oct 31, 2018 52.65 52.76 51.43 52.17 9,947,289 -0.56(-1.06%)
Oct 30, 2018 51.08 52.83 50.76 52.73 9,371,916 +2.02(+3.99%)
Oct 29, 2018 51.80 52.40 50.29 50.71 11,083,987 -1.49(-2.85%)
Oct 26, 2018 53.87 54.54 51.91 52.19 10,991,393 -3.71(-6.64%)
Oct 25, 2018 56.78 56.98 55.72 55.91 6,882,978 -0.72(-1.27%)
Oct 24, 2018 55.52 57.27 55.51 56.63 6,960,981 +1.09(+1.96%)
Oct 23, 2018 55.40 55.82 54.98 55.54 4,298,857 -0.21(-0.38%)
Oct 22, 2018 56.56 56.76 55.62 55.75 3,483,605 -0.77(-1.36%)
Oct 19, 2018 56.43 57.41 56.29 56.52 7,885,142 +1.65(+3.00%)
Oct 18, 2018 55.02 55.30 54.60 54.88 4,505,818 -0.43(-0.78%)
Oct 17, 2018 54.10 55.36 53.97 55.30 6,258,948 +0.82(+1.50%)
Oct 16, 2018 54.57 54.76 54.32 54.49 3,706,987 +0.05(+0.10%)
Oct 15, 2018 54.32 54.88 54.16 54.43 3,951,801 +0.01(+0.02%)
Oct 12, 2018 54.51 54.74 53.88 54.43 4,937,775 +0.17(+0.30%)
Oct 11, 2018 55.58 55.82 54.06 54.26 8,322,497 -1.29(-2.32%)
Oct 10, 2018 56.17 56.90 55.52 55.55 5,503,053 -1.08(-1.91%)
Oct 09, 2018 56.98 57.16 56.62 56.63 5,289,582 -0.24(-0.43%)
Oct 08, 2018 56.27 57.04 56.14 56.87 4,700,771 +0.56(+0.99%)
Oct 05, 2018 56.37 56.60 56.22 56.31 3,415,224 -0.18(-0.32%)
Oct 04, 2018 56.95 56.97 56.15 56.50 4,260,749 -0.87(-1.52%)
Oct 03, 2018 58.77 58.81 57.29 57.37 4,325,784 -1.28(-2.18%)
Oct 02, 2018 58.43 59.00 58.27 58.65 3,128,509 +0.28(+0.48%)
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.