Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 27.80 28.30 27.75 27.95 4,132,400 +0.07(+0.23%)
Sep 29, 2003 27.75 27.94 27.64 27.88 3,556,400 +0.23(+0.83%)
Sep 26, 2003 27.86 27.95 27.59 27.65 2,515,200 -0.21(-0.74%)
Sep 25, 2003 27.73 27.98 27.72 27.86 5,559,200 +0.07(+0.25%)
Sep 24, 2003 27.71 28.02 27.79 27.79 4,825,200 +0.07(+0.25%)
Sep 23, 2003 27.52 27.80 27.52 27.71 3,157,800 +0.30(+1.11%)
Sep 22, 2003 27.62 27.62 27.25 27.41 2,923,800 -0.27(-0.96%)
Sep 19, 2003 27.35 27.68 27.35 27.68 3,757,400 +0.25(+0.91%)
Sep 18, 2003 27.50 27.62 27.32 27.43 5,786,600 -0.17(-0.62%)
Sep 17, 2003 27.75 27.75 27.55 27.59 2,301,000 -0.21(-0.77%)
Sep 16, 2003 27.68 27.86 27.50 27.81 3,050,200 +0.13(+0.49%)
Sep 15, 2003 27.82 27.91 27.62 27.68 4,047,800 -0.38(-1.37%)
Sep 12, 2003 28.12 28.18 27.88 28.06 2,502,600 -0.17(-0.58%)
Sep 11, 2003 28.07 28.49 28.07 28.23 2,742,400 +0.21(+0.73%)
Sep 10, 2003 27.93 28.30 27.93 28.02 2,581,000 +0.04(+0.16%)
Sep 09, 2003 28.25 28.27 27.98 27.98 2,379,000 -0.27(-0.96%)
Sep 08, 2003 28.07 28.25 27.95 28.25 3,110,200 +0.13(+0.46%)
Sep 05, 2003 28.07 28.15 27.91 28.11 2,761,200 -0.04(-0.12%)
Sep 04, 2003 28.28 28.55 28.11 28.15 2,398,800 -0.12(-0.44%)
Sep 03, 2003 28.15 28.48 28.09 28.27 3,603,800 +0.22(+0.80%)
Sep 02, 2003 27.75 28.18 27.68 28.05 2,920,800 +0.41(+1.48%)
Aug 29, 2003 27.70 27.84 27.50 27.64 2,587,000 -0.02(-0.09%)
Aug 28, 2003 27.77 27.77 27.50 27.66 2,464,600 -0.01(-0.04%)
Aug 27, 2003 27.75 27.91 27.32 27.68 6,285,600 +0.72(+2.67%)
Aug 26, 2003 26.73 27.04 26.64 26.95 3,148,600 +0.25(+0.96%)
Aug 25, 2003 26.62 26.75 26.48 26.70 2,669,600 +0.02(+0.09%)
Aug 22, 2003 27.15 27.18 26.60 26.68 3,900,600 -0.50(-1.84%)
Aug 21, 2003 27.24 27.39 27.07 27.18 2,953,400 -0.06(-0.24%)
Aug 20, 2003 27.22 27.35 27.08 27.24 2,400,400 +0.02(+0.07%)
Aug 19, 2003 27.39 27.41 27.10 27.22 2,152,000 -0.07(-0.26%)
Aug 18, 2003 27.43 27.48 27.27 27.29 2,960,800 -0.21(-0.75%)
Aug 15, 2003 27.82 27.86 27.45 27.50 2,486,400 -0.38(-1.36%)
Aug 14, 2003 27.93 28.02 27.62 27.88 2,220,600 +0.07(+0.23%)
Aug 13, 2003 28.12 28.12 27.70 27.81 2,205,800 -0.21(-0.77%)
Aug 12, 2003 27.73 28.07 27.56 28.02 3,094,600 +0.40(+1.47%)
Aug 11, 2003 27.57 27.81 27.55 27.62 3,013,600 +0.11(+0.40%)
Aug 08, 2003 27.36 27.55 27.34 27.51 2,199,400 +0.15(+0.55%)
Aug 07, 2003 27.43 27.43 27.16 27.36 2,699,200 -0.07(-0.24%)
Aug 06, 2003 27.15 27.62 27.07 27.43 2,747,200 +0.28(+1.01%)
Aug 05, 2003 27.24 27.41 27.10 27.15 3,012,000 -0.02(-0.06%)
Aug 04, 2003 27.06 27.23 26.77 27.16 2,954,800 +0.02(+0.06%)
Aug 01, 2003 27.04 27.30 26.80 27.15 2,901,200 -0.15(-0.55%)
Jul 31, 2003 27.70 27.84 27.30 27.30 3,494,000 -0.26(-0.94%)
Jul 30, 2003 27.65 27.76 27.39 27.56 3,032,200 -0.07(-0.24%)
Jul 29, 2003 27.75 27.91 27.52 27.62 2,981,000 -0.15(-0.54%)
Jul 28, 2003 27.82 27.89 27.68 27.77 2,903,600 -0.18(-0.63%)
Jul 25, 2003 27.90 28.05 27.62 27.95 2,867,600 -0.02(-0.07%)
Jul 24, 2003 28.14 28.34 27.91 27.97 2,487,400 -0.17(-0.60%)
Jul 23, 2003 28.20 28.32 28.04 28.14 2,568,000 -0.16(-0.57%)
Jul 22, 2003 28.25 28.74 27.95 28.30 5,469,400 +0.15(+0.53%)
Jul 21, 2003 28.27 28.35 28.05 28.15 4,603,000 +0.00(+0.00%)
Jul 18, 2003 28.00 28.23 27.88 28.15 4,187,600 +0.17(+0.61%)
Jul 17, 2003 28.23 28.25 27.86 27.98 4,287,200 -0.28(-0.99%)
Jul 16, 2003 28.50 28.56 28.03 28.26 3,166,200 -0.21(-0.76%)
Jul 15, 2003 28.48 28.61 28.35 28.48 4,247,600 -0.01(-0.05%)
Jul 14, 2003 28.65 28.82 28.48 28.49 3,566,400 -0.14(-0.47%)
Jul 11, 2003 28.65 28.70 28.50 28.62 2,853,000 -0.02(-0.09%)
Jul 10, 2003 28.81 28.87 28.50 28.65 3,282,600 -0.16(-0.56%)
Jul 09, 2003 28.90 29.00 28.68 28.81 2,716,600 -0.19(-0.66%)
Jul 08, 2003 28.88 29.09 28.65 29.00 4,329,200 +0.00(+0.00%)
Jul 07, 2003 28.93 29.13 28.93 29.00 4,071,200 +0.07(+0.24%)
Jul 03, 2003 29.07 29.16 28.91 28.93 2,399,400 -0.23(-0.77%)
Jul 02, 2003 29.25 29.29 29.10 29.16 3,753,600 +0.03(+0.10%)
Jul 01, 2003 28.98 29.30 28.73 29.12 4,034,400 +0.15(+0.52%)
Jun 30, 2003 28.90 29.27 28.85 28.98 3,822,000 +0.14(+0.47%)
Jun 27, 2003 29.00 29.27 28.75 28.84 3,557,600 -0.32(-1.10%)
Jun 26, 2003 29.15 29.41 28.86 29.16 5,510,600 -0.21(-0.73%)
Jun 25, 2003 29.65 29.89 29.30 29.38 3,964,800 -0.71(-2.36%)
Jun 24, 2003 29.73 30.16 29.66 30.09 2,805,800 +0.27(+0.91%)
Jun 23, 2003 29.75 29.82 29.58 29.82 2,559,600 -0.14(-0.47%)
Jun 20, 2003 30.00 30.10 29.52 29.95 3,847,800 +0.01(+0.05%)
Jun 19, 2003 30.36 30.50 29.93 29.94 2,865,000 -0.45(-1.48%)
Jun 18, 2003 30.25 30.43 30.11 30.39 3,029,000 +0.07(+0.21%)
Jun 17, 2003 30.45 30.45 30.16 30.32 3,929,400 -0.12(-0.38%)
Jun 16, 2003 29.96 30.44 29.95 30.44 4,336,200 +0.45(+1.50%)
Jun 13, 2003 29.80 30.07 29.75 29.99 4,217,000 +0.11(+0.37%)
Jun 12, 2003 29.55 29.91 29.40 29.88 2,929,800 +0.43(+1.46%)
Jun 11, 2003 29.25 29.46 29.23 29.45 3,142,800 +0.13(+0.46%)
Jun 10, 2003 29.39 29.39 28.77 29.32 5,230,800 -0.07(-0.24%)
Jun 09, 2003 29.30 29.68 29.21 29.39 3,245,200 +0.09(+0.29%)
Jun 06, 2003 29.55 29.68 29.21 29.30 3,837,400 -0.24(-0.81%)
Jun 05, 2003 29.60 29.77 29.38 29.54 3,605,600 -0.11(-0.37%)
Jun 04, 2003 29.77 29.95 29.55 29.65 3,446,800 -0.12(-0.39%)
Jun 03, 2003 29.75 29.91 29.64 29.77 2,244,800 +0.02(+0.07%)
Jun 02, 2003 29.93 30.07 29.71 29.75 3,188,800 -0.06(-0.22%)
May 30, 2003 29.55 29.89 29.54 29.81 3,490,200 +0.24(+0.81%)
May 29, 2003 29.32 29.73 29.32 29.57 4,188,000 +0.11(+0.36%)
May 28, 2003 29.48 29.53 29.36 29.46 3,453,600 +0.02(+0.07%)
May 27, 2003 29.30 29.52 29.25 29.45 4,247,600 +0.05(+0.15%)
May 23, 2003 29.43 29.50 29.25 29.40 2,381,000 -0.05(-0.15%)
May 22, 2003 29.30 29.55 29.25 29.45 2,824,800 +0.22(+0.75%)
May 21, 2003 29.60 29.62 29.20 29.23 5,135,000 -0.35(-1.18%)
May 20, 2003 29.50 29.66 29.38 29.57 6,203,600 +0.32(+1.11%)
May 19, 2003 29.29 29.29 28.99 29.25 3,244,400 -0.04(-0.12%)
May 16, 2003 29.05 29.30 29.03 29.29 2,971,000 +0.11(+0.39%)
May 15, 2003 28.89 29.25 28.80 29.17 3,431,800 +0.29(+0.99%)
May 14, 2003 28.77 29.00 28.75 28.89 3,376,200 +0.19(+0.66%)
May 13, 2003 29.12 29.12 28.64 28.70 3,496,600 -0.48(-1.63%)
May 12, 2003 28.66 29.17 28.54 29.17 3,940,200 +0.49(+1.69%)
May 09, 2003 28.53 28.73 28.41 28.68 2,653,800 +0.20(+0.68%)
May 08, 2003 28.50 28.68 28.39 28.49 3,539,000 -0.39(-1.33%)
May 07, 2003 28.65 29.00 28.65 28.88 3,207,600 +0.10(+0.35%)
May 06, 2003 28.75 28.82 28.50 28.77 4,358,800 -0.03(-0.09%)
May 05, 2003 28.54 28.80 28.38 28.80 3,394,800 +0.23(+0.79%)
May 02, 2003 28.45 28.57 28.11 28.57 3,331,800 +0.13(+0.46%)
May 01, 2003 28.43 28.57 28.13 28.45 2,432,200 -0.14(-0.49%)
Apr 30, 2003 28.75 28.82 28.50 28.59 3,692,400 -0.16(-0.57%)
Apr 29, 2003 28.62 28.86 28.52 28.75 3,909,600 +0.05(+0.16%)
Apr 28, 2003 28.36 28.83 28.28 28.70 2,450,200 +0.36(+1.29%)
Apr 25, 2003 28.57 28.61 28.24 28.34 2,989,200 -0.26(-0.91%)
Apr 24, 2003 28.66 28.75 28.55 28.60 3,776,600 -0.11(-0.38%)
Apr 23, 2003 28.54 28.73 28.30 28.71 4,129,200 +0.06(+0.21%)
Apr 22, 2003 28.30 28.75 28.16 28.65 6,205,400 +0.49(+1.74%)
Apr 21, 2003 28.00 28.23 27.98 28.16 3,237,400 +0.29(+1.02%)
Apr 17, 2003 28.05 28.05 27.43 27.88 8,181,400 -0.30(-1.06%)
Apr 16, 2003 28.50 28.60 28.00 28.18 4,675,000 -0.42(-1.47%)
Apr 15, 2003 28.31 28.82 28.25 28.59 5,162,800 +0.29(+1.01%)
Apr 14, 2003 27.77 28.35 27.77 28.31 2,393,000 +0.55(+1.98%)
Apr 11, 2003 28.00 28.29 27.76 27.76 2,046,200 -0.08(-0.29%)
Apr 10, 2003 27.77 27.98 27.52 27.84 3,746,000 +0.09(+0.32%)
Apr 09, 2003 27.75 28.10 27.63 27.75 3,625,400 +0.17(+0.62%)
Apr 08, 2003 27.40 27.75 27.38 27.58 2,250,600 +0.13(+0.47%)
Apr 07, 2003 27.88 27.98 27.42 27.45 4,325,400 +0.19(+0.70%)
Apr 04, 2003 27.60 27.62 27.14 27.26 2,719,600 -0.01(-0.04%)
Apr 03, 2003 27.73 27.73 27.18 27.27 3,340,200 -0.48(-1.73%)
Apr 02, 2003 27.65 27.90 27.52 27.75 3,689,200 +0.25(+0.91%)
Apr 01, 2003 27.25 27.73 27.00 27.50 4,238,000 +0.28(+1.03%)
Mar 31, 2003 27.00 27.66 26.84 27.22 20,000 +0.04(+0.17%)
Mar 28, 2003 27.04 27.27 26.82 27.18 40,000 +0.14(+0.50%)
Mar 27, 2003 26.75 27.32 26.45 27.04 2,369,800 +0.14(+0.54%)
Mar 26, 2003 26.75 27.04 26.70 26.89 2,667,000 -0.00(-0.02%)
Mar 25, 2003 27.00 27.05 26.70 26.90 4,222,400 -0.16(-0.57%)
Mar 24, 2003 27.52 27.53 26.85 27.05 3,388,800 -0.82(-2.94%)
Mar 21, 2003 27.50 27.88 27.30 27.88 3,418,800 +0.58(+2.12%)
Mar 20, 2003 27.10 27.39 26.88 27.30 4,018,200 +0.09(+0.31%)
Mar 19, 2003 26.85 27.21 26.78 27.21 3,508,400 +0.48(+1.81%)
Mar 18, 2003 26.82 26.98 26.60 26.73 4,074,600 -0.15(-0.56%)
Mar 17, 2003 25.95 26.95 25.95 26.88 4,247,000 +0.77(+2.97%)
Mar 14, 2003 26.00 26.32 25.84 26.10 3,222,800 +0.10(+0.37%)
Mar 13, 2003 25.75 26.05 25.49 26.00 3,984,800 +0.45(+1.78%)
Mar 12, 2003 24.80 25.55 24.77 25.55 4,849,200 +0.62(+2.51%)
Mar 11, 2003 24.43 25.16 24.43 24.93 3,618,000 +0.38(+1.53%)
Mar 10, 2003 24.70 24.74 24.48 24.55 2,793,600 -0.27(-1.11%)
Mar 07, 2003 24.50 24.85 24.38 24.82 4,481,600 +0.00(+0.00%)
Mar 06, 2003 25.07 25.07 24.66 24.82 2,219,800 -0.25(-1.00%)
Mar 05, 2003 24.84 25.07 24.70 25.07 2,866,200 +0.21(+0.84%)
Mar 04, 2003 25.07 25.12 24.75 24.86 2,759,600 -0.16(-0.64%)
Mar 03, 2003 25.30 25.34 24.94 25.02 2,078,600 -0.13(-0.52%)
Feb 28, 2003 25.50 25.55 25.02 25.16 2,764,000 -0.24(-0.95%)
Feb 27, 2003 25.48 25.70 25.22 25.39 2,276,200 -0.01(-0.04%)
Feb 26, 2003 25.48 25.55 25.28 25.41 2,390,800 -0.08(-0.31%)
Feb 25, 2003 25.18 25.50 24.95 25.48 2,919,400 +0.30(+1.19%)
Feb 24, 2003 25.50 25.51 25.16 25.18 2,003,400 -0.32(-1.24%)
Feb 21, 2003 25.25 25.68 25.14 25.50 2,648,200 +0.46(+1.86%)
Feb 20, 2003 25.20 25.32 24.96 25.04 2,770,200 -0.21(-0.85%)
Feb 19, 2003 25.38 25.53 25.10 25.25 2,097,400 -0.21(-0.82%)
Feb 18, 2003 25.40 25.57 25.32 25.46 2,584,800 +0.10(+0.37%)
Feb 14, 2003 25.20 25.36 24.82 25.36 2,361,600 +0.17(+0.69%)
Feb 13, 2003 25.09 25.35 24.62 25.19 2,716,400 +0.11(+0.42%)
Feb 12, 2003 25.30 25.35 25.00 25.09 2,794,000 -0.22(-0.87%)
Feb 11, 2003 25.88 25.93 25.20 25.30 2,931,400 -0.45(-1.73%)
Feb 10, 2003 25.80 25.95 25.45 25.75 2,825,600 +0.15(+0.59%)
Feb 07, 2003 25.80 25.90 25.55 25.60 2,781,800 -0.11(-0.43%)
Feb 06, 2003 25.75 25.75 25.50 25.71 2,958,000 -0.04(-0.16%)
Feb 05, 2003 25.98 26.11 25.70 25.75 4,110,600 -0.34(-1.32%)
Feb 04, 2003 25.57 26.13 25.30 26.09 7,404,600 +0.72(+2.84%)
Feb 03, 2003 25.62 25.68 25.23 25.38 3,584,600 -0.08(-0.31%)
Jan 31, 2003 24.77 25.57 24.77 25.45 3,951,400 +0.64(+2.60%)
Jan 30, 2003 25.41 25.41 24.75 24.81 7,305,600 -0.60(-2.36%)
Jan 29, 2003 25.60 25.62 25.14 25.41 4,102,800 -0.35(-1.36%)
Jan 28, 2003 25.43 25.95 25.27 25.76 3,323,000 +0.34(+1.32%)
Jan 27, 2003 25.77 25.78 25.20 25.43 4,140,200 -0.38(-1.47%)
Jan 24, 2003 26.19 26.20 25.62 25.80 3,267,600 -0.38(-1.45%)
Jan 23, 2003 25.75 26.20 25.75 26.18 2,562,400 +0.20(+0.75%)
Jan 22, 2003 26.48 26.55 25.94 25.99 3,720,000 -0.55(-2.05%)
Jan 21, 2003 27.00 27.23 26.54 26.54 3,211,400 -0.34(-1.28%)
Jan 17, 2003 27.00 27.31 26.77 26.88 3,719,000 -0.12(-0.44%)
Jan 16, 2003 26.23 27.12 26.20 27.00 3,428,800 +0.85(+3.25%)
Jan 15, 2003 26.30 26.35 26.00 26.15 1,827,600 -0.14(-0.53%)
Jan 14, 2003 26.30 26.34 26.19 26.29 2,297,200 -0.14(-0.51%)
Jan 13, 2003 26.48 26.55 26.23 26.43 2,739,200 -0.04(-0.15%)
Jan 10, 2003 26.50 26.55 26.33 26.46 2,800,600 -0.09(-0.32%)
Jan 09, 2003 26.50 26.75 26.45 26.55 3,377,600 -0.05(-0.19%)
Jan 08, 2003 26.82 27.07 26.60 26.60 3,868,000 -0.19(-0.71%)
Jan 07, 2003 27.12 27.16 26.79 26.79 3,488,200 -0.37(-1.36%)
Jan 06, 2003 26.58 27.23 26.55 27.16 2,743,800 +0.58(+2.18%)
Jan 03, 2003 26.62 26.82 26.51 26.58 2,150,000 -0.32(-1.19%)
Jan 02, 2003 26.26 26.91 26.26 26.90 2,932,600 +0.68(+2.61%)
Dec 31, 2002 26.04 26.29 25.80 26.21 1,996,200 +0.12(+0.48%)
Dec 30, 2002 26.05 26.25 25.95 26.09 1,802,600 +0.02(+0.06%)
Dec 27, 2002 26.21 26.27 26.00 26.07 1,432,600 -0.23(-0.89%)
Dec 26, 2002 26.30 26.52 26.27 26.31 1,456,400 +0.09(+0.34%)
Dec 24, 2002 26.27 26.33 26.12 26.22 822,400 -0.11(-0.40%)
Dec 23, 2002 26.20 26.55 26.09 26.32 1,982,200 +0.12(+0.48%)
Dec 20, 2002 26.00 26.32 26.00 26.20 4,395,400 +0.25(+0.96%)
Dec 19, 2002 26.20 26.30 25.91 25.95 3,996,600 -0.39(-1.46%)
Dec 18, 2002 26.15 26.43 26.13 26.34 2,956,600 +0.12(+0.48%)
Dec 17, 2002 26.20 26.39 26.03 26.21 4,442,000 -0.16(-0.63%)
Dec 16, 2002 26.40 26.49 26.07 26.38 4,094,200 -0.07(-0.28%)
Dec 13, 2002 26.55 26.55 26.09 26.45 4,488,600 -0.09(-0.34%)
Dec 12, 2002 26.73 26.82 26.24 26.54 2,577,600 -0.23(-0.84%)
Dec 11, 2002 27.05 27.05 26.55 26.77 3,707,000 -0.29(-1.05%)
Dec 10, 2002 26.83 27.07 26.62 27.05 2,493,200 +0.23(+0.84%)
Dec 09, 2002 26.78 26.90 26.52 26.82 3,477,600 +0.09(+0.32%)
Dec 06, 2002 26.28 26.74 26.21 26.74 3,293,200 +0.46(+1.75%)
Dec 05, 2002 26.56 26.82 26.27 26.28 3,434,600 -0.27(-1.04%)
Dec 04, 2002 25.93 26.70 25.93 26.55 4,342,200 +0.70(+2.73%)
Dec 03, 2002 25.82 26.11 25.80 25.85 3,315,800 +0.15(+0.58%)
Dec 02, 2002 25.70 25.75 25.50 25.70 3,031,600 +0.00(+0.02%)
Nov 29, 2002 25.93 25.93 25.66 25.70 1,351,600 -0.25(-0.98%)
Nov 27, 2002 25.57 26.25 25.48 25.95 3,061,800 +0.38(+1.47%)
Nov 26, 2002 25.50 25.78 25.25 25.57 4,884,400 +0.05(+0.22%)
Nov 25, 2002 25.91 25.93 25.45 25.52 4,986,600 -0.27(-1.03%)
Nov 22, 2002 25.90 26.32 25.75 25.79 6,574,200 +0.09(+0.33%)
Nov 21, 2002 26.57 26.57 25.50 25.70 7,770,200 -0.87(-3.26%)
Nov 20, 2002 26.57 26.70 25.98 26.57 3,301,200 +0.17(+0.64%)
Nov 19, 2002 26.20 26.72 26.20 26.39 3,369,600 +0.07(+0.27%)
Nov 18, 2002 26.57 26.67 26.27 26.32 2,381,200 -0.22(-0.83%)
Nov 15, 2002 26.47 26.55 26.07 26.55 5,395,200 +0.08(+0.30%)
Nov 14, 2002 26.38 26.46 26.03 26.46 4,537,800 +0.16(+0.63%)
Nov 13, 2002 26.38 26.57 26.11 26.30 6,288,000 -0.14(-0.53%)
Nov 12, 2002 27.15 27.23 26.32 26.44 4,507,400 -0.54(-1.98%)
Nov 11, 2002 27.25 27.40 26.70 26.98 3,508,200 -0.04(-0.15%)
Nov 08, 2002 27.00 27.48 26.80 27.02 2,787,400 +0.09(+0.35%)
Nov 07, 2002 26.70 27.02 26.60 26.92 4,684,600 +0.22(+0.82%)
Nov 06, 2002 27.18 27.20 26.48 26.70 4,871,600 -0.55(-2.02%)
Nov 05, 2002 26.77 27.25 26.77 27.25 3,657,000 +0.61(+2.27%)
Nov 04, 2002 27.45 27.50 26.55 26.64 5,181,800 -0.86(-3.11%)
Nov 01, 2002 27.61 27.61 27.05 27.50 4,177,800 +0.01(+0.04%)
Oct 31, 2002 27.98 28.00 27.35 27.49 3,228,200 -0.49(-1.73%)
Oct 30, 2002 28.02 28.14 27.80 27.98 2,758,200 +0.13(+0.47%)
Oct 29, 2002 27.61 27.91 27.16 27.84 3,668,200 +0.46(+1.68%)
Oct 28, 2002 27.85 27.85 27.16 27.39 4,191,200 -0.50(-1.79%)
Oct 25, 2002 27.55 27.93 27.38 27.89 2,427,400 +0.19(+0.67%)
Oct 24, 2002 28.62 28.62 27.62 27.70 2,796,000 -0.60(-2.12%)
Oct 23, 2002 28.23 28.50 27.87 28.30 3,462,000 -0.01(-0.04%)
Oct 22, 2002 28.63 28.65 28.10 28.31 4,767,600 -0.64(-2.23%)
Oct 21, 2002 28.34 29.00 28.14 28.95 3,970,000 +0.61(+2.17%)
Oct 18, 2002 27.50 28.62 27.50 28.34 4,461,800 +0.49(+1.76%)
Oct 17, 2002 28.15 28.16 27.52 27.85 4,863,000 +0.45(+1.64%)
Oct 16, 2002 27.98 28.09 27.34 27.40 360,000 -0.65(-2.30%)
Oct 15, 2002 28.88 28.88 27.45 28.05 9,425,000 -0.45(-1.60%)
Oct 14, 2002 27.95 28.50 27.95 28.50 4,478,000 +0.30(+1.06%)
Oct 11, 2002 27.77 28.41 27.55 28.20 4,517,000 +0.52(+1.90%)
Oct 10, 2002 27.27 27.78 27.15 27.68 5,665,000 +0.39(+1.41%)
Oct 09, 2002 27.30 27.55 27.16 27.29 4,606,800 -0.37(-1.32%)
Oct 08, 2002 27.50 27.91 27.25 27.66 4,692,600 +0.28(+1.02%)
Oct 07, 2002 27.05 27.82 27.05 27.38 5,263,000 +0.29(+1.07%)
Oct 04, 2002 27.15 27.32 26.73 27.09 3,267,600 -0.00(-0.02%)
Oct 03, 2002 27.00 27.27 26.85 27.09 3,590,400 +0.01(+0.04%)
Oct 02, 2002 27.00 27.55 26.57 27.08 3,432,200 -0.32(-1.17%)
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.