Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.85 66.69 65.67 66.00 3,775,088 +0.22(+0.34%)
Sep 27, 2019 65.67 65.85 65.23 65.77 4,194,869 +0.48(+0.74%)
Sep 26, 2019 64.91 65.61 64.79 65.29 2,930,088 +0.43(+0.66%)
Sep 25, 2019 65.13 65.36 64.54 64.86 3,101,858 -0.22(-0.34%)
Sep 24, 2019 64.61 65.48 64.45 65.08 4,901,769 +0.89(+1.38%)
Sep 23, 2019 63.61 64.40 63.60 64.19 4,662,652 +0.49(+0.78%)
Sep 20, 2019 63.76 63.98 63.53 63.70 5,335,309 +0.00(+0.00%)
Sep 19, 2019 63.69 63.84 63.44 63.70 4,278,287 +0.18(+0.28%)
Sep 18, 2019 63.01 63.57 62.73 63.52 3,955,949 +0.80(+1.27%)
Sep 17, 2019 62.46 63.48 62.42 62.72 3,770,769 +0.39(+0.62%)
Sep 16, 2019 62.94 63.20 61.92 62.34 4,585,466 -1.15(-1.81%)
Sep 13, 2019 64.28 64.39 63.20 63.48 5,212,121 -1.42(-2.19%)
Sep 12, 2019 65.87 66.31 64.86 64.90 2,945,210 -0.50(-0.77%)
Sep 11, 2019 64.60 65.41 64.10 65.41 2,568,123 +0.66(+1.01%)
Sep 10, 2019 65.10 65.11 63.91 64.75 5,249,301 -0.96(-1.46%)
Sep 09, 2019 66.98 66.98 65.41 65.71 5,739,462 -1.36(-2.02%)
Sep 06, 2019 66.81 67.08 66.64 67.07 2,598,987 +0.37(+0.55%)
Sep 05, 2019 67.34 67.34 66.52 66.70 3,821,425 -0.52(-0.77%)
Sep 04, 2019 67.18 67.33 66.85 67.22 2,698,708 +0.50(+0.75%)
Sep 03, 2019 66.14 66.93 65.95 66.72 2,187,318 +0.14(+0.22%)
Aug 30, 2019 66.86 66.90 66.36 66.57 3,229,632 -0.04(-0.07%)
Aug 29, 2019 66.86 66.93 65.88 66.62 2,026,774 +0.18(+0.27%)
Aug 28, 2019 65.99 66.50 65.83 66.44 2,284,054 +0.50(+0.76%)
Aug 27, 2019 65.79 66.20 65.57 65.94 2,875,962 +0.60(+0.92%)
Aug 26, 2019 65.23 65.49 64.83 65.33 1,971,748 +0.48(+0.75%)
Aug 23, 2019 65.64 66.33 64.47 64.85 4,355,927 -0.73(-1.11%)
Aug 22, 2019 65.23 65.80 64.97 65.58 1,700,317 +0.39(+0.59%)
Aug 21, 2019 65.54 65.69 65.06 65.19 2,814,686 +0.06(+0.10%)
Aug 20, 2019 65.50 65.79 65.03 65.13 2,744,062 -0.48(-0.74%)
Aug 19, 2019 65.55 65.77 65.22 65.61 2,382,964 +0.72(+1.11%)
Aug 16, 2019 64.36 65.09 64.30 64.89 2,839,127 +0.82(+1.28%)
Aug 15, 2019 63.63 64.36 63.39 64.08 4,119,778 +0.76(+1.21%)
Aug 14, 2019 63.75 64.41 63.30 63.31 4,444,162 -1.05(-1.63%)
Aug 13, 2019 63.63 64.60 63.44 64.36 2,808,534 +0.86(+1.36%)
Aug 12, 2019 64.10 64.10 63.07 63.50 2,467,581 -0.71(-1.10%)
Aug 09, 2019 64.46 64.72 63.71 64.21 3,333,774 -0.17(-0.26%)
Aug 08, 2019 63.45 64.44 62.94 64.38 3,021,710 +1.14(+1.80%)
Aug 07, 2019 62.34 63.54 61.47 63.24 4,702,659 +0.53(+0.84%)
Aug 06, 2019 62.02 63.00 61.81 62.71 5,422,783 +0.94(+1.53%)
Aug 05, 2019 63.74 63.95 61.42 61.77 5,809,080 -2.15(-3.37%)
Aug 02, 2019 64.01 64.44 63.60 63.92 4,247,552 -0.05(-0.08%)
Aug 01, 2019 64.31 65.06 63.93 63.98 5,144,036 -0.43(-0.67%)
Jul 31, 2019 66.97 67.27 64.06 64.41 5,778,214 -2.69(-4.01%)
Jul 30, 2019 67.79 68.60 66.82 67.10 5,592,056 -0.75(-1.10%)
Jul 29, 2019 66.30 67.94 66.19 67.85 5,163,530 +1.69(+2.55%)
Jul 26, 2019 64.57 66.24 64.45 66.16 4,495,489 +1.58(+2.45%)
Jul 25, 2019 63.86 64.84 63.86 64.58 4,882,377 +0.58(+0.91%)
Jul 24, 2019 64.50 64.93 63.94 64.00 3,616,433 -0.90(-1.38%)
Jul 23, 2019 65.43 65.67 64.73 64.89 4,440,732 -0.06(-0.10%)
Jul 22, 2019 65.40 65.52 64.73 64.96 3,280,155 -0.31(-0.48%)
Jul 19, 2019 66.23 66.33 65.26 65.27 2,692,437 -1.06(-1.60%)
Jul 18, 2019 66.20 66.39 65.91 66.33 2,687,342 +0.12(+0.18%)
Jul 17, 2019 66.39 66.56 66.11 66.21 3,091,013 -0.29(-0.43%)
Jul 16, 2019 66.24 66.63 66.02 66.50 3,904,686 +0.45(+0.68%)
Jul 15, 2019 66.43 66.65 65.94 66.05 2,786,887 -0.34(-0.51%)
Jul 12, 2019 66.05 66.43 65.66 66.39 3,290,840 +0.44(+0.66%)
Jul 11, 2019 65.86 65.97 65.32 65.96 3,224,462 +0.36(+0.54%)
Jul 10, 2019 65.54 66.13 65.52 65.60 2,680,428 +0.34(+0.52%)
Jul 09, 2019 64.89 65.42 64.89 65.26 4,353,050 -0.24(-0.37%)
Jul 08, 2019 65.28 65.65 65.16 65.50 3,348,900 +0.21(+0.33%)
Jul 05, 2019 65.60 65.75 64.57 65.29 4,225,495 -0.77(-1.16%)
Jul 03, 2019 65.24 66.10 65.16 66.05 2,567,135 +1.12(+1.73%)
Jul 02, 2019 64.38 65.15 64.32 64.93 2,574,484 +0.59(+0.92%)
Jul 01, 2019 64.23 64.50 63.90 64.34 3,543,895 +0.37(+0.57%)
Jun 28, 2019 64.73 64.94 63.73 63.97 6,098,501 -0.42(-0.65%)
Jun 27, 2019 64.57 64.67 64.19 64.39 2,767,995 -0.19(-0.29%)
Jun 26, 2019 65.80 65.81 64.51 64.58 3,171,610 -1.39(-2.11%)
Jun 25, 2019 65.94 66.28 65.44 65.97 3,560,325 -0.05(-0.08%)
Jun 24, 2019 65.64 66.22 65.38 66.03 3,930,049 +0.91(+1.40%)
Jun 21, 2019 65.77 66.05 65.05 65.12 6,956,193 -0.58(-0.88%)
Jun 20, 2019 65.88 66.16 65.43 65.70 3,085,863 +0.06(+0.10%)
Jun 19, 2019 64.89 65.72 64.61 65.64 3,468,982 +0.57(+0.88%)
Jun 18, 2019 66.04 66.11 64.88 65.06 2,999,152 -0.46(-0.71%)
Jun 17, 2019 65.47 65.68 64.98 65.53 3,027,256 +0.05(+0.08%)
Jun 14, 2019 65.05 65.59 64.94 65.47 2,903,557 +0.54(+0.82%)
Jun 13, 2019 65.23 65.34 64.26 64.94 3,298,766 -0.27(-0.41%)
Jun 12, 2019 65.72 66.13 65.03 65.21 3,618,504 -0.25(-0.38%)
Jun 11, 2019 65.33 65.47 64.97 65.46 3,567,794 +0.27(+0.41%)
Jun 10, 2019 65.93 66.13 65.05 65.19 3,574,810 -0.86(-1.30%)
Jun 07, 2019 65.34 66.18 65.28 66.05 3,869,244 +0.79(+1.20%)
Jun 06, 2019 64.37 65.39 64.32 65.26 4,331,548 +1.06(+1.65%)
Jun 05, 2019 63.48 64.22 63.06 64.20 2,997,174 +0.98(+1.55%)
Jun 04, 2019 63.39 63.62 62.96 63.22 4,209,624 +0.12(+0.18%)
Jun 03, 2019 62.22 63.19 62.12 63.10 4,091,534 +0.96(+1.54%)
May 31, 2019 62.94 63.07 61.99 62.14 3,395,923 -1.10(-1.74%)
May 30, 2019 62.66 63.27 62.66 63.24 2,034,419 +0.79(+1.26%)
May 29, 2019 62.41 62.68 62.17 62.46 3,955,875 -0.12(-0.20%)
May 28, 2019 63.64 63.92 62.56 62.58 3,727,970 -0.97(-1.53%)
May 24, 2019 64.18 64.27 63.50 63.56 2,540,473 -0.49(-0.77%)
May 23, 2019 63.71 64.07 63.47 64.05 3,125,047 +0.20(+0.31%)
May 22, 2019 63.62 63.96 63.39 63.85 4,327,114 +0.00(+0.00%)
May 21, 2019 64.01 64.19 63.81 63.85 2,843,491 -0.15(-0.24%)
May 20, 2019 64.34 64.79 63.90 64.00 3,528,739 -0.24(-0.38%)
May 17, 2019 64.23 64.58 64.02 64.24 3,096,583 -0.47(-0.73%)
May 16, 2019 64.05 65.25 63.89 64.72 4,012,087 +1.04(+1.63%)
May 15, 2019 63.54 63.76 63.37 63.68 4,990,170 +0.17(+0.27%)
May 14, 2019 63.82 64.24 63.49 63.51 3,166,249 -0.37(-0.57%)
May 13, 2019 63.27 63.95 63.02 63.88 2,914,146 +0.05(+0.08%)
May 10, 2019 62.98 63.89 62.73 63.82 2,622,814 +0.58(+0.92%)
May 09, 2019 63.14 63.45 62.76 63.24 2,705,757 -0.12(-0.20%)
May 08, 2019 63.04 63.82 62.53 63.37 3,667,693 +0.43(+0.68%)
May 07, 2019 63.62 63.89 62.08 62.94 4,621,698 -1.05(-1.65%)
May 06, 2019 63.85 64.07 63.56 63.99 2,670,002 -0.23(-0.36%)
May 03, 2019 64.14 64.32 63.90 64.22 2,729,801 +0.12(+0.18%)
May 02, 2019 63.65 64.20 63.58 64.11 2,475,738 +0.47(+0.74%)
May 01, 2019 64.34 64.69 63.59 63.64 4,390,565 -1.34(-2.06%)
Apr 30, 2019 63.83 65.03 63.58 64.97 4,537,415 +1.26(+1.98%)
Apr 29, 2019 63.60 63.90 63.19 63.72 3,790,922 +0.07(+0.11%)
Apr 26, 2019 62.11 63.82 62.02 63.64 6,672,312 +2.33(+3.80%)
Apr 25, 2019 61.15 61.56 60.73 61.31 3,574,922 -0.15(-0.25%)
Apr 24, 2019 61.23 62.02 60.89 61.47 4,034,003 -0.13(-0.22%)
Apr 23, 2019 61.89 62.29 61.48 61.60 3,795,536 -0.53(-0.85%)
Apr 22, 2019 61.92 62.54 61.90 62.13 4,371,056 +0.22(+0.36%)
Apr 18, 2019 61.59 61.94 61.39 61.90 3,774,244 +0.60(+0.98%)
Apr 17, 2019 61.49 61.55 61.19 61.31 2,950,343 +0.06(+0.10%)
Apr 16, 2019 60.96 61.45 60.96 61.24 3,588,645 +0.29(+0.48%)
Apr 15, 2019 60.77 61.11 60.70 60.95 3,277,690 -0.05(-0.09%)
Apr 12, 2019 60.33 61.00 60.05 61.00 4,339,794 +0.60(+1.00%)
Apr 11, 2019 60.60 60.75 60.10 60.40 2,828,304 -0.02(-0.03%)
Apr 10, 2019 60.37 60.67 60.16 60.42 2,280,686 +0.00(+0.00%)
Apr 09, 2019 60.15 60.44 59.97 60.42 2,369,703 +0.08(+0.13%)
Apr 08, 2019 60.37 60.48 60.11 60.34 1,891,716 +0.09(+0.15%)
Apr 05, 2019 59.91 60.25 59.84 60.25 2,233,082 +0.33(+0.55%)
Apr 04, 2019 60.32 60.32 59.66 59.92 2,865,367 -0.24(-0.40%)
Apr 03, 2019 60.52 60.56 59.93 60.16 4,273,927 -0.49(-0.80%)
Apr 02, 2019 60.51 60.92 60.13 60.65 3,528,487 +0.06(+0.10%)
Apr 01, 2019 60.66 60.78 60.17 60.59 4,666,675 -0.21(-0.35%)
Mar 29, 2019 59.88 60.86 59.76 60.80 5,184,147 +1.04(+1.74%)
Mar 28, 2019 59.54 59.93 59.54 59.76 3,335,600 +0.32(+0.54%)
Mar 27, 2019 59.46 59.74 58.96 59.44 3,290,483 +0.08(+0.13%)
Mar 26, 2019 59.09 59.71 58.96 59.36 2,589,822 +0.59(+1.00%)
Mar 25, 2019 58.47 58.96 58.40 58.78 3,351,049 +0.23(+0.39%)
Mar 22, 2019 58.35 58.93 57.84 58.55 3,243,939 +0.15(+0.26%)
Mar 21, 2019 57.66 58.50 57.62 58.40 3,149,465 +0.64(+1.11%)
Mar 20, 2019 58.44 58.44 57.56 57.76 4,271,274 -0.57(-0.97%)
Mar 19, 2019 58.73 58.73 58.04 58.32 5,212,262 -0.48(-0.81%)
Mar 18, 2019 59.66 59.74 58.64 58.80 3,285,214 -0.81(-1.35%)
Mar 15, 2019 58.87 59.62 58.72 59.61 7,486,446 +0.84(+1.43%)
Mar 14, 2019 58.94 59.12 58.60 58.77 3,712,986 -0.24(-0.41%)
Mar 13, 2019 58.38 59.09 58.38 59.01 4,390,487 +0.69(+1.19%)
Mar 12, 2019 58.52 58.89 58.18 58.32 2,821,524 -0.10(-0.17%)
Mar 11, 2019 57.93 58.45 57.85 58.41 3,069,235 +0.44(+0.77%)
Mar 08, 2019 58.04 58.38 57.61 57.97 2,915,780 +0.01(+0.02%)
Mar 07, 2019 57.87 58.32 57.46 57.96 4,921,533 -0.24(-0.41%)
Mar 06, 2019 58.30 58.47 57.77 58.20 3,116,102 -0.10(-0.17%)
Mar 05, 2019 58.60 58.71 58.15 58.30 3,927,452 -0.27(-0.47%)
Mar 04, 2019 58.82 58.84 58.05 58.57 3,778,966 +0.03(+0.05%)
Mar 01, 2019 58.48 58.60 57.98 58.55 3,057,707 +0.12(+0.20%)
Feb 28, 2019 58.57 58.72 58.04 58.43 4,600,382 +0.00(+0.00%)
Feb 27, 2019 58.59 58.85 58.33 58.43 3,808,381 -0.55(-0.93%)
Feb 26, 2019 59.12 59.34 58.67 58.98 3,294,575 -0.03(-0.05%)
Feb 25, 2019 59.43 59.75 58.90 59.01 3,313,969 -0.34(-0.57%)
Feb 22, 2019 59.18 59.85 58.95 59.34 4,537,411 +0.18(+0.30%)
Feb 21, 2019 58.96 59.37 58.77 59.17 4,244,976 +0.17(+0.29%)
Feb 20, 2019 59.30 59.53 58.74 59.00 3,898,925 -0.19(-0.31%)
Feb 19, 2019 58.94 59.43 58.65 59.19 5,167,615 +0.21(+0.36%)
Feb 15, 2019 58.55 59.02 58.37 58.97 6,054,315 +0.91(+1.57%)
Feb 14, 2019 58.22 58.42 57.95 58.06 2,819,902 -0.43(-0.74%)
Feb 13, 2019 58.46 58.68 58.10 58.49 3,951,815 -0.07(-0.12%)
Feb 12, 2019 58.64 58.97 58.09 58.56 5,017,016 +0.20(+0.35%)
Feb 11, 2019 58.18 58.40 57.96 58.36 4,613,547 +0.09(+0.15%)
Feb 08, 2019 57.59 58.27 57.44 58.27 3,427,013 +0.57(+0.98%)
Feb 07, 2019 57.52 58.00 57.26 57.70 3,545,682 -0.25(-0.43%)
Feb 06, 2019 57.23 58.10 57.22 57.95 3,916,991 +0.52(+0.91%)
Feb 05, 2019 57.90 58.15 57.34 57.43 4,797,011 -0.40(-0.69%)
Feb 04, 2019 57.92 58.04 57.31 57.83 4,062,373 +0.12(+0.22%)
Feb 01, 2019 57.57 57.88 56.95 57.70 5,990,961 +0.33(+0.57%)
Jan 31, 2019 56.56 57.53 56.28 57.38 6,969,981 +0.65(+1.14%)
Jan 30, 2019 56.47 57.07 56.29 56.73 7,512,246 +0.23(+0.41%)
Jan 29, 2019 55.62 56.59 55.62 56.50 5,177,868 +0.84(+1.51%)
Jan 28, 2019 54.74 55.74 54.64 55.65 6,502,482 +0.80(+1.46%)
Jan 25, 2019 54.08 56.42 54.08 54.86 9,559,114 -0.32(-0.58%)
Jan 24, 2019 55.15 55.22 54.35 55.18 6,789,588 -0.13(-0.24%)
Jan 23, 2019 54.94 55.47 54.68 55.31 4,551,639 +0.54(+0.99%)
Jan 22, 2019 55.11 55.40 54.16 54.77 6,246,976 -0.42(-0.76%)
Jan 18, 2019 55.01 56.13 54.92 55.18 5,901,914 +0.56(+1.02%)
Jan 17, 2019 54.74 55.07 54.55 54.63 4,028,318 -0.11(-0.21%)
Jan 16, 2019 54.50 54.92 54.36 54.74 3,437,220 -0.08(-0.14%)
Jan 15, 2019 54.32 55.08 54.28 54.82 2,928,397 +0.54(+0.99%)
Jan 14, 2019 54.46 54.66 54.07 54.29 4,411,485 -0.43(-0.79%)
Jan 11, 2019 54.86 55.11 54.41 54.72 2,969,967 +0.25(+0.45%)
Jan 10, 2019 53.77 54.51 53.50 54.47 4,516,866 +0.46(+0.85%)
Jan 09, 2019 54.60 54.83 53.71 54.01 5,922,191 +0.66(+1.24%)
Jan 08, 2019 52.88 53.70 52.88 53.35 6,371,937 +0.59(+1.12%)
Jan 07, 2019 52.37 53.27 52.26 52.76 5,192,478 +0.32(+0.60%)
Jan 04, 2019 52.08 52.47 51.86 52.44 8,043,845 +0.48(+0.93%)
Jan 03, 2019 52.15 52.85 51.87 51.96 4,716,834 -0.25(-0.47%)
Jan 02, 2019 52.20 52.44 51.65 52.21 5,174,523 -0.24(-0.45%)
Dec 31, 2018 52.29 52.75 51.90 52.44 4,847,462 -0.09(-0.17%)
Dec 28, 2018 52.73 53.18 52.35 52.53 6,418,642 -0.06(-0.12%)
Dec 27, 2018 51.98 52.59 51.08 52.59 7,405,141 +0.26(+0.49%)
Dec 26, 2018 51.28 52.34 50.67 52.34 7,508,840 +1.20(+2.34%)
Dec 24, 2018 52.83 52.87 50.97 51.14 4,394,743 -1.65(-3.12%)
Dec 21, 2018 53.40 54.70 52.77 52.79 11,385,952 -0.94(-1.75%)
Dec 20, 2018 54.40 54.59 53.32 53.73 6,115,160 -0.79(-1.45%)
Dec 19, 2018 55.01 55.64 54.19 54.52 4,795,519 -0.51(-0.93%)
Dec 18, 2018 55.85 55.90 54.64 55.03 4,622,013 -0.41(-0.73%)
Dec 17, 2018 57.41 57.58 55.00 55.44 6,387,054 -1.98(-3.45%)
Dec 14, 2018 57.37 57.85 57.17 57.42 5,647,239 -0.26(-0.46%)
Dec 13, 2018 57.59 58.05 57.39 57.69 4,615,580 +0.17(+0.29%)
Dec 12, 2018 57.18 57.84 57.07 57.52 5,706,056 +0.64(+1.13%)
Dec 11, 2018 56.37 57.27 56.28 56.88 4,965,052 +0.89(+1.59%)
Dec 10, 2018 55.51 56.14 54.79 55.99 4,430,205 +0.73(+1.32%)
Dec 07, 2018 55.77 56.65 55.21 55.26 4,622,067 -0.46(-0.82%)
Dec 06, 2018 55.38 55.77 54.51 55.71 5,766,164 +0.13(+0.24%)
Dec 04, 2018 56.40 56.93 55.50 55.58 4,808,761 -0.60(-1.07%)
Dec 03, 2018 55.92 56.30 55.61 56.18 5,516,690 +0.21(+0.38%)
Nov 30, 2018 55.36 56.03 55.25 55.97 4,050,068 +0.42(+0.76%)
Nov 29, 2018 55.26 55.81 55.17 55.55 2,643,901 +0.19(+0.33%)
Nov 28, 2018 55.54 55.95 55.15 55.36 4,067,658 -0.36(-0.65%)
Nov 27, 2018 55.27 55.78 55.08 55.72 4,209,261 +0.44(+0.80%)
Nov 26, 2018 54.65 55.45 54.55 55.28 5,748,519 +0.85(+1.55%)
Nov 23, 2018 54.50 54.82 54.22 54.44 1,552,114 -0.12(-0.23%)
Nov 21, 2018 54.56 54.56 54.56 0 -0.34(-0.63%)
Nov 20, 2018 55.46 56.03 54.88 54.90 4,388,014 -0.41(-0.73%)
Nov 19, 2018 55.49 56.02 55.13 55.31 5,069,047 -0.41(-0.74%)
Nov 16, 2018 55.02 56.16 54.88 55.72 6,092,467 +0.74(+1.35%)
Nov 15, 2018 54.79 55.21 54.39 54.98 5,121,177 -0.06(-0.11%)
Nov 14, 2018 54.89 55.47 54.60 55.04 6,537,239 +0.54(+0.99%)
Nov 13, 2018 54.24 55.14 53.86 54.51 6,789,043 +0.45(+0.83%)
Nov 12, 2018 55.49 55.85 53.97 54.06 9,936,011 -2.16(-3.84%)
Nov 09, 2018 53.88 56.38 53.70 56.22 11,048,768 +2.56(+4.76%)
Nov 08, 2018 53.82 53.84 53.20 53.66 5,833,095 -0.38(-0.70%)
Nov 07, 2018 53.56 54.14 53.11 54.04 6,551,869 +0.72(+1.36%)
Nov 06, 2018 53.11 53.84 52.98 53.32 5,869,445 +0.25(+0.46%)
Nov 05, 2018 53.01 53.84 52.59 53.07 8,883,297 -0.05(-0.10%)
Nov 02, 2018 53.67 53.67 52.75 53.12 5,962,292 +0.19(+0.35%)
Nov 01, 2018 52.54 53.29 52.27 52.94 5,406,866 +0.47(+0.89%)
Oct 31, 2018 52.96 53.07 51.73 52.47 9,889,929 -0.56(-1.06%)
Oct 30, 2018 51.38 53.14 51.05 53.03 9,317,874 +2.04(+3.99%)
Oct 29, 2018 52.10 52.70 50.59 51.00 11,020,073 -1.50(-2.85%)
Oct 26, 2018 54.18 54.86 52.22 52.50 10,928,013 -3.74(-6.64%)
Oct 25, 2018 57.11 57.31 56.05 56.23 6,843,288 -0.72(-1.27%)
Oct 24, 2018 55.85 57.60 55.83 56.96 6,920,841 +1.09(+1.96%)
Oct 23, 2018 55.72 56.15 55.30 55.86 4,274,068 -0.21(-0.38%)
Oct 22, 2018 56.89 57.09 55.94 56.07 3,463,518 -0.78(-1.36%)
Oct 19, 2018 56.76 57.74 56.61 56.85 7,839,673 +1.66(+3.00%)
Oct 18, 2018 55.33 55.63 54.92 55.19 4,479,836 -0.43(-0.78%)
Oct 17, 2018 54.42 55.68 54.29 55.63 6,222,857 +0.82(+1.50%)
Oct 16, 2018 54.89 55.08 54.64 54.80 3,685,612 +0.05(+0.10%)
Oct 15, 2018 54.64 55.20 54.48 54.75 3,929,014 +0.01(+0.02%)
Oct 12, 2018 54.83 55.06 54.19 54.74 4,909,302 +0.17(+0.30%)
Oct 11, 2018 55.91 56.14 54.37 54.57 8,274,507 -1.30(-2.32%)
Oct 10, 2018 56.49 57.23 55.84 55.87 5,471,320 -1.09(-1.91%)
Oct 09, 2018 57.31 57.49 56.95 56.96 5,259,080 -0.25(-0.43%)
Oct 08, 2018 56.60 57.38 56.47 57.20 4,673,664 +0.56(+0.99%)
Oct 05, 2018 56.69 56.93 56.54 56.64 3,395,531 -0.18(-0.32%)
Oct 04, 2018 57.28 57.30 56.47 56.82 4,236,180 -0.88(-1.52%)
Oct 03, 2018 59.11 59.15 57.62 57.70 4,300,840 -1.29(-2.18%)
Oct 02, 2018 58.77 59.35 58.61 58.99 3,110,469 +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.