Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.86 23.91 23.65 23.68 3,229,470 -0.17(-0.72%)
Dec 28, 2006 23.68 23.88 23.62 23.85 2,503,576 +0.24(+1.03%)
Dec 27, 2006 23.69 23.71 23.51 23.61 3,153,162 +0.01(+0.06%)
Dec 26, 2006 23.47 23.64 23.43 23.59 2,649,031 +0.15(+0.63%)
Dec 22, 2006 23.42 23.52 23.29 23.45 3,531,398 -0.04(-0.15%)
Dec 21, 2006 23.65 23.73 23.38 23.48 5,347,648 -0.17(-0.74%)
Dec 20, 2006 23.66 23.75 23.62 23.66 5,495,582 +0.03(+0.12%)
Dec 19, 2006 23.63 23.70 23.53 23.63 5,677,675 -0.04(-0.15%)
Dec 18, 2006 23.63 23.74 23.60 23.66 3,463,079 -0.05(-0.21%)
Dec 15, 2006 23.76 23.82 23.70 23.71 6,138,832 -0.13(-0.56%)
Dec 14, 2006 23.88 23.97 23.77 23.85 4,296,411 +0.05(+0.21%)
Dec 13, 2006 23.95 24.01 23.66 23.80 3,468,864 -0.05(-0.20%)
Dec 12, 2006 23.95 23.95 23.78 23.85 4,356,466 -0.07(-0.30%)
Dec 11, 2006 23.83 23.93 23.77 23.92 2,904,678 +0.11(+0.44%)
Dec 08, 2006 23.83 23.85 23.61 23.81 2,477,681 -0.01(-0.05%)
Dec 07, 2006 23.85 24.01 23.79 23.82 2,309,362 -0.08(-0.35%)
Dec 06, 2006 23.81 23.93 23.78 23.91 3,634,428 +0.10(+0.43%)
Dec 05, 2006 24.06 24.13 23.78 23.81 4,387,320 -0.24(-1.00%)
Dec 04, 2006 23.78 24.05 23.77 24.05 3,825,337 +0.32(+1.35%)
Dec 01, 2006 23.55 23.74 23.47 23.73 4,378,229 +0.11(+0.48%)
Nov 30, 2006 23.72 23.77 23.53 23.61 4,307,705 -0.03(-0.14%)
Nov 29, 2006 23.59 23.67 23.42 23.65 3,451,508 +0.02(+0.09%)
Nov 28, 2006 23.81 23.81 23.42 23.62 4,328,091 +0.03(+0.11%)
Nov 27, 2006 23.82 23.86 23.50 23.60 5,898,887 -0.35(-1.46%)
Nov 24, 2006 24.07 24.15 23.78 23.95 2,693,383 -0.28(-1.15%)
Nov 22, 2006 24.05 24.25 23.99 24.23 4,441,865 -0.03(-0.13%)
Nov 21, 2006 23.90 24.35 23.90 24.26 7,841,583 +0.31(+1.29%)
Nov 20, 2006 24.26 24.29 23.74 23.95 7,970,509 -0.01(-0.05%)
Nov 17, 2006 23.77 23.96 23.70 23.96 5,282,910 +0.13(+0.55%)
Nov 16, 2006 23.43 23.89 23.40 23.83 5,439,108 +0.48(+2.07%)
Nov 15, 2006 23.42 23.50 23.26 23.35 7,155,634 -0.15(-0.63%)
Nov 14, 2006 23.59 23.64 23.34 23.50 5,825,058 -0.05(-0.22%)
Nov 13, 2006 23.64 23.67 23.48 23.55 3,857,293 -0.13(-0.57%)
Nov 10, 2006 23.67 23.72 23.53 23.68 2,982,363 +0.07(+0.29%)
Nov 09, 2006 23.67 23.67 23.42 23.61 3,865,833 +0.02(+0.08%)
Nov 08, 2006 23.59 23.62 23.46 23.59 7,034,973 +0.00(+0.00%)
Nov 07, 2006 23.30 23.59 23.25 23.59 6,117,895 +0.34(+1.47%)
Nov 06, 2006 23.16 23.30 23.13 23.25 4,696,134 +0.14(+0.61%)
Nov 03, 2006 23.11 23.22 22.99 23.11 4,112,113 +0.04(+0.17%)
Nov 02, 2006 23.20 23.26 22.99 23.07 4,592,553 -0.16(-0.70%)
Nov 01, 2006 23.31 23.32 23.11 23.24 4,240,212 +0.01(+0.06%)
Oct 31, 2006 23.05 23.26 22.99 23.22 6,854,257 +0.06(+0.27%)
Oct 30, 2006 22.95 23.19 22.93 23.16 5,071,340 +0.18(+0.77%)
Oct 27, 2006 22.79 23.08 22.77 22.98 6,949,298 +0.19(+0.84%)
Oct 26, 2006 22.80 22.87 22.51 22.79 8,709,626 +0.22(+0.98%)
Oct 25, 2006 22.42 22.77 22.34 22.57 12,309,344 +0.62(+2.81%)
Oct 24, 2006 21.83 22.03 21.78 21.95 6,890,896 +0.06(+0.27%)
Oct 23, 2006 22.03 22.04 21.83 21.89 6,443,514 -0.16(-0.71%)
Oct 20, 2006 21.89 22.09 21.85 22.05 8,902,188 +0.19(+0.85%)
Oct 19, 2006 21.91 22.03 21.86 21.86 7,042,962 -0.07(-0.31%)
Oct 18, 2006 21.78 22.04 21.76 21.93 6,938,555 +0.23(+1.05%)
Oct 17, 2006 21.70 21.79 21.54 21.70 8,525,880 -0.11(-0.50%)
Oct 16, 2006 21.93 21.95 21.78 21.81 9,502,187 -0.26(-1.17%)
Oct 13, 2006 22.26 22.28 22.06 22.07 6,430,291 -0.25(-1.11%)
Oct 12, 2006 22.58 22.58 22.20 22.32 7,389,518 -0.20(-0.89%)
Oct 11, 2006 22.51 22.72 22.41 22.52 5,218,448 -0.08(-0.35%)
Oct 10, 2006 22.74 22.78 22.54 22.60 4,510,735 -0.13(-0.59%)
Oct 09, 2006 22.60 22.76 22.51 22.73 3,744,345 -0.01(-0.05%)
Oct 06, 2006 22.76 22.87 22.65 22.74 4,043,243 -0.09(-0.38%)
Oct 05, 2006 22.60 22.85 22.58 22.83 6,160,044 +0.18(+0.79%)
Oct 04, 2006 22.53 22.69 22.43 22.65 8,935,796 +0.12(+0.55%)
Oct 03, 2006 22.58 22.66 22.48 22.53 4,304,951 -0.13(-0.56%)
Oct 02, 2006 22.61 22.68 22.42 22.65 3,757,018 +0.11(+0.50%)
Sep 29, 2006 22.66 22.77 22.47 22.54 5,983,184 -0.17(-0.75%)
Sep 28, 2006 22.54 22.72 22.46 22.71 3,637,183 +0.19(+0.85%)
Sep 27, 2006 22.55 22.63 22.47 22.52 5,874,645 -0.12(-0.51%)
Sep 26, 2006 22.56 22.83 22.52 22.64 6,020,925 +0.05(+0.24%)
Sep 25, 2006 22.54 22.61 22.42 22.58 4,604,950 +0.22(+0.99%)
Sep 22, 2006 22.40 22.48 22.29 22.36 3,846,825 -0.05(-0.24%)
Sep 21, 2006 22.56 22.67 22.33 22.42 4,166,108 -0.04(-0.16%)
Sep 20, 2006 22.43 22.59 22.34 22.45 3,062,528 +0.00(+0.02%)
Sep 19, 2006 22.42 22.51 22.32 22.45 2,537,736 -0.03(-0.13%)
Sep 18, 2006 22.53 22.63 22.42 22.48 3,015,421 -0.08(-0.35%)
Sep 15, 2006 22.47 22.61 22.39 22.56 6,458,941 +0.13(+0.58%)
Sep 14, 2006 22.07 22.46 21.99 22.43 5,528,640 +0.19(+0.85%)
Sep 13, 2006 22.47 22.52 22.11 22.24 8,347,367 -0.38(-1.67%)
Sep 12, 2006 22.54 22.68 22.48 22.61 6,563,349 +0.09(+0.40%)
Sep 11, 2006 22.03 22.53 22.03 22.52 6,952,604 +0.47(+2.12%)
Sep 08, 2006 22.09 22.22 21.98 22.06 3,818,725 +0.03(+0.13%)
Sep 07, 2006 22.24 22.40 22.01 22.03 6,738,004 -0.24(-1.06%)
Sep 06, 2006 22.02 22.29 21.96 22.26 5,452,056 +0.20(+0.92%)
Sep 05, 2006 22.05 22.12 21.90 22.06 4,390,901 +0.04(+0.20%)
Sep 01, 2006 21.90 22.04 21.77 22.02 4,621,479 +0.29(+1.32%)
Aug 31, 2006 21.61 21.81 21.58 21.73 3,817,624 +0.08(+0.35%)
Aug 30, 2006 21.53 21.71 21.46 21.65 3,657,844 +0.07(+0.34%)
Aug 29, 2006 21.33 21.59 21.30 21.58 4,561,699 +0.20(+0.95%)
Aug 28, 2006 21.40 21.44 21.34 21.38 3,547,927 +0.04(+0.17%)
Aug 25, 2006 21.38 21.42 21.22 21.34 2,900,821 -0.13(-0.63%)
Aug 24, 2006 21.52 21.58 21.44 21.48 2,506,331 -0.02(-0.10%)
Aug 23, 2006 21.37 21.58 21.34 21.50 3,090,903 +0.12(+0.56%)
Aug 22, 2006 21.56 21.61 21.32 21.38 4,226,989 -0.13(-0.62%)
Aug 21, 2006 21.50 21.63 21.44 21.51 3,488,699 +0.09(+0.44%)
Aug 18, 2006 21.45 21.53 21.36 21.42 3,369,139 -0.01(-0.03%)
Aug 17, 2006 21.70 21.70 21.30 21.42 8,471,885 -0.27(-1.26%)
Aug 16, 2006 21.74 21.81 21.62 21.70 5,370,513 -0.12(-0.55%)
Aug 15, 2006 21.89 21.94 21.75 21.82 4,143,794 +0.16(+0.74%)
Aug 14, 2006 21.80 21.85 21.63 21.66 3,691,453 +0.05(+0.25%)
Aug 11, 2006 21.63 21.69 21.42 21.60 4,409,909 -0.10(-0.47%)
Aug 10, 2006 21.46 21.81 21.43 21.70 5,311,836 +0.29(+1.36%)
Aug 09, 2006 21.44 21.65 21.37 21.41 4,591,451 +0.03(+0.14%)
Aug 08, 2006 21.46 21.55 21.29 21.38 6,201,641 -0.03(-0.15%)
Aug 07, 2006 21.30 21.44 21.24 21.42 5,830,568 +0.20(+0.96%)
Aug 04, 2006 21.16 21.27 21.06 21.21 6,683,183 +0.08(+0.38%)
Aug 03, 2006 21.36 21.50 21.13 21.13 7,381,529 -0.28(-1.32%)
Aug 02, 2006 21.17 21.50 21.07 21.42 6,214,589 +0.17(+0.80%)
Aug 01, 2006 21.46 21.48 21.13 21.25 6,023,680 -0.29(-1.33%)
Jul 31, 2006 21.57 21.75 21.50 21.53 5,159,494 -0.13(-0.59%)
Jul 28, 2006 21.49 21.76 21.41 21.66 4,641,314 +0.27(+1.27%)
Jul 27, 2006 21.62 21.69 21.29 21.39 7,349,849 -0.19(-0.89%)
Jul 26, 2006 21.71 21.83 21.49 21.58 8,565,274 -0.44(-1.98%)
Jul 25, 2006 22.25 22.31 21.78 22.02 9,869,404 -0.52(-2.32%)
Jul 24, 2006 22.50 22.65 22.50 22.54 4,902,195 +0.01(+0.03%)
Jul 21, 2006 22.85 22.93 22.48 22.53 5,869,962 -0.14(-0.61%)
Jul 20, 2006 22.54 22.76 22.36 22.67 4,321,204 +0.07(+0.29%)
Jul 19, 2006 22.18 22.69 22.13 22.60 4,806,052 +0.51(+2.30%)
Jul 18, 2006 22.17 22.17 21.90 22.10 4,609,358 -0.00(-0.02%)
Jul 17, 2006 22.12 22.26 22.05 22.10 5,263,627 -0.05(-0.21%)
Jul 14, 2006 22.26 22.26 21.93 22.15 4,324,785 -0.21(-0.96%)
Jul 13, 2006 22.12 22.50 22.10 22.36 4,587,870 +0.07(+0.29%)
Jul 12, 2006 22.42 22.45 22.22 22.30 3,412,390 -0.08(-0.36%)
Jul 11, 2006 22.32 22.42 22.22 22.38 2,662,254 +0.01(+0.03%)
Jul 10, 2006 22.11 22.42 22.11 22.37 2,825,614 +0.27(+1.22%)
Jul 07, 2006 22.06 22.22 22.06 22.10 4,401,920 -0.05(-0.25%)
Jul 06, 2006 21.74 22.16 21.73 22.15 6,146,270 +0.46(+2.11%)
Jul 05, 2006 21.71 21.75 21.38 21.70 6,747,095 -0.04(-0.18%)
Jul 03, 2006 21.52 21.77 21.52 21.74 2,629,471 -0.01(-0.03%)
Jun 30, 2006 21.89 21.90 21.69 21.74 6,563,624 -0.09(-0.42%)
Jun 29, 2006 21.53 21.87 21.50 21.83 5,518,998 +0.29(+1.36%)
Jun 28, 2006 21.74 21.77 21.22 21.54 7,799,159 -0.29(-1.31%)
Jun 27, 2006 21.82 21.86 21.67 21.83 8,004,944 -0.03(-0.13%)
Jun 26, 2006 21.80 21.94 21.75 21.86 5,603,020 +0.05(+0.23%)
Jun 23, 2006 21.78 21.95 21.76 21.81 3,179,333 -0.08(-0.38%)
Jun 22, 2006 21.93 21.93 21.73 21.89 4,295,309 -0.01(-0.07%)
Jun 21, 2006 21.95 22.01 21.82 21.90 6,573,266 +0.06(+0.28%)
Jun 20, 2006 21.90 22.02 21.81 21.84 6,641,034 -0.07(-0.31%)
Jun 19, 2006 22.03 22.10 21.78 21.91 5,437,731 -0.12(-0.54%)
Jun 16, 2006 21.93 22.24 21.90 22.03 9,640,754 +0.16(+0.73%)
Jun 15, 2006 21.82 22.01 21.63 21.87 9,319,267 -0.04(-0.17%)
Jun 14, 2006 22.25 22.30 21.69 21.91 10,574,085 -0.38(-1.71%)
Jun 13, 2006 22.23 22.48 22.08 22.29 7,465,000 +0.03(+0.13%)
Jun 12, 2006 22.36 22.62 22.25 22.26 9,098,055 -0.07(-0.31%)
Jun 09, 2006 22.17 22.40 22.14 22.33 8,171,886 +0.16(+0.72%)
Jun 08, 2006 22.00 22.18 21.90 22.17 9,779,046 +0.12(+0.56%)
Jun 07, 2006 21.93 22.14 21.87 22.05 7,014,312 +0.19(+0.86%)
Jun 06, 2006 21.63 21.87 21.60 21.86 5,855,086 +0.23(+1.04%)
Jun 05, 2006 21.78 21.95 21.59 21.63 4,673,269 -0.23(-1.05%)
Jun 02, 2006 22.14 22.14 21.67 21.86 4,729,468 -0.20(-0.91%)
Jun 01, 2006 21.86 22.06 21.80 22.06 3,986,494 +0.16(+0.71%)
May 31, 2006 21.86 21.96 21.79 21.90 4,926,988 +0.04(+0.18%)
May 30, 2006 21.85 22.06 21.79 21.86 4,680,983 -0.18(-0.82%)
May 26, 2006 21.82 22.10 21.78 22.05 4,716,520 +0.28(+1.30%)
May 25, 2006 21.70 21.80 21.36 21.76 4,038,009 +0.06(+0.27%)
May 24, 2006 21.61 21.80 21.49 21.70 10,249,017 +0.13(+0.61%)
May 23, 2006 21.79 21.92 21.56 21.57 5,801,918 -0.20(-0.93%)
May 22, 2006 21.59 21.91 21.59 21.78 6,295,581 +0.19(+0.87%)
May 19, 2006 21.81 21.82 21.44 21.59 9,423,123 -0.23(-1.05%)
May 18, 2006 21.89 22.07 21.72 21.82 13,111,271 -0.32(-1.44%)
May 17, 2006 22.00 22.55 21.98 22.14 22,298,858 +0.14(+0.63%)
May 16, 2006 21.86 22.11 21.76 22.00 11,391,439 +0.34(+1.59%)
May 15, 2006 21.45 21.66 21.35 21.65 6,512,660 +0.15(+0.69%)
May 12, 2006 21.46 21.63 21.42 21.50 7,533,870 +0.06(+0.29%)
May 11, 2006 21.59 21.61 21.22 21.44 6,572,715 -0.15(-0.71%)
May 10, 2006 21.74 21.77 21.56 21.59 5,565,830 -0.21(-0.97%)
May 09, 2006 22.01 22.12 21.58 21.81 5,431,119 -0.27(-1.22%)
May 08, 2006 21.83 22.14 21.83 22.07 5,979,879 +0.17(+0.80%)
May 05, 2006 21.70 22.01 21.56 21.90 6,196,407 +0.20(+0.90%)
May 04, 2006 21.45 21.78 21.45 21.70 5,708,805 +0.16(+0.74%)
May 03, 2006 21.40 21.58 21.16 21.54 5,594,755 -0.01(-0.05%)
May 02, 2006 21.40 21.67 21.38 21.55 6,469,960 +0.23(+1.07%)
May 01, 2006 21.51 21.56 21.26 21.33 5,998,336 -0.13(-0.63%)
Apr 28, 2006 21.44 21.52 21.27 21.46 8,673,262 -0.12(-0.54%)
Apr 27, 2006 21.69 21.69 21.38 21.58 9,157,559 +0.18(+0.83%)
Apr 26, 2006 21.07 21.52 21.05 21.40 10,512,653 +0.52(+2.49%)
Apr 25, 2006 20.91 21.02 20.78 20.88 5,979,879 +0.07(+0.31%)
Apr 24, 2006 20.72 21.03 20.70 20.81 4,971,892 +0.17(+0.84%)
Apr 21, 2006 20.80 20.81 20.53 20.64 4,732,223 -0.03(-0.14%)
Apr 20, 2006 20.55 20.85 20.55 20.67 4,794,481 +0.00(+0.02%)
Apr 19, 2006 20.57 20.69 20.49 20.67 3,339,387 +0.07(+0.33%)
Apr 18, 2006 20.43 20.63 20.40 20.60 4,199,992 +0.17(+0.85%)
Apr 17, 2006 20.51 20.59 20.33 20.42 4,035,254 -0.12(-0.60%)
Apr 13, 2006 20.65 20.59 20.40 20.55 4,397,512 -0.10(-0.49%)
Apr 12, 2006 20.76 20.84 20.63 20.65 3,502,473 -0.07(-0.32%)
Apr 11, 2006 20.89 20.95 20.62 20.71 5,693,653 -0.27(-1.28%)
Apr 10, 2006 20.80 21.02 20.75 20.98 3,054,264 +0.09(+0.43%)
Apr 07, 2006 21.06 21.09 20.86 20.89 4,357,843 -0.17(-0.83%)
Apr 06, 2006 21.05 21.12 20.95 21.06 3,687,596 +0.02(+0.09%)
Apr 05, 2006 21.05 21.11 20.95 21.05 4,672,443 +0.04(+0.19%)
Apr 04, 2006 20.95 21.10 20.91 21.01 4,909,633 +0.01(+0.07%)
Apr 03, 2006 20.87 21.21 20.80 20.99 5,734,700 +0.27(+1.28%)
Mar 31, 2006 21.06 21.13 20.73 20.73 7,265,827 -0.43(-2.02%)
Mar 30, 2006 20.84 21.20 20.76 21.16 6,763,624 +0.23(+1.08%)
Mar 29, 2006 20.86 21.05 20.70 20.93 6,455,360 +0.16(+0.79%)
Mar 28, 2006 21.05 21.05 20.73 20.77 6,033,598 -0.20(-0.97%)
Mar 27, 2006 21.01 21.09 20.92 20.97 3,549,029 -0.01(-0.05%)
Mar 24, 2006 20.80 20.99 20.70 20.98 4,997,511 +0.17(+0.80%)
Mar 23, 2006 20.98 21.00 20.65 20.81 4,687,870 -0.25(-1.17%)
Mar 22, 2006 20.65 21.09 20.65 21.06 4,570,515 +0.16(+0.76%)
Mar 21, 2006 20.69 21.01 20.69 20.90 5,721,201 +0.21(+1.02%)
Mar 20, 2006 20.67 20.72 20.62 20.69 4,245,722 +0.11(+0.55%)
Mar 17, 2006 20.65 20.65 20.46 20.58 5,501,643 +0.01(+0.07%)
Mar 16, 2006 20.58 20.72 20.44 20.56 7,804,118 -0.01(-0.04%)
Mar 15, 2006 20.56 20.75 20.54 20.57 5,649,301 +0.01(+0.04%)
Mar 14, 2006 20.81 20.81 20.48 20.56 12,495,019 -0.42(-2.01%)
Mar 13, 2006 21.05 21.16 20.94 20.99 5,396,133 +0.03(+0.16%)
Mar 10, 2006 20.87 21.05 20.75 20.95 6,916,516 +0.16(+0.77%)
Mar 09, 2006 20.42 20.93 20.34 20.79 12,006,590 +0.27(+1.31%)
Mar 08, 2006 19.87 20.53 19.86 20.52 9,842,131 +0.69(+3.48%)
Mar 07, 2006 19.63 19.91 19.61 19.83 4,122,857 +0.12(+0.63%)
Mar 06, 2006 19.87 19.96 19.65 19.71 2,884,567 -0.20(-1.02%)
Mar 03, 2006 19.73 20.07 19.73 19.91 3,771,894 +0.13(+0.64%)
Mar 02, 2006 19.80 19.87 19.64 19.79 2,701,923 -0.09(-0.47%)
Mar 01, 2006 19.85 19.95 19.78 19.88 3,103,024 +0.11(+0.53%)
Feb 28, 2006 20.12 20.23 19.77 19.78 4,990,073 -0.34(-1.71%)
Feb 27, 2006 19.74 20.16 19.71 20.12 4,754,537 +0.29(+1.48%)
Feb 24, 2006 19.89 19.96 19.78 19.83 4,141,314 -0.01(-0.05%)
Feb 23, 2006 19.73 19.96 19.69 19.84 4,069,689 +0.03(+0.15%)
Feb 22, 2006 19.66 19.96 19.61 19.81 4,023,408 +0.09(+0.46%)
Feb 21, 2006 19.78 19.82 19.69 19.72 3,774,097 -0.17(-0.88%)
Feb 17, 2006 19.88 19.93 19.78 19.89 4,426,713 -0.00(-0.02%)
Feb 16, 2006 19.78 19.90 19.73 19.90 3,368,313 +0.11(+0.55%)
Feb 15, 2006 19.70 19.82 19.50 19.79 4,479,606 +0.09(+0.48%)
Feb 14, 2006 19.66 19.77 19.60 19.69 3,748,753 +0.06(+0.30%)
Feb 13, 2006 19.60 19.65 19.49 19.63 3,265,007 +0.03(+0.13%)
Feb 10, 2006 19.55 19.70 19.51 19.61 4,067,485 +0.09(+0.48%)
Feb 09, 2006 19.49 19.70 19.47 19.51 4,234,703 -0.04(-0.22%)
Feb 08, 2006 19.50 19.67 19.44 19.56 3,628,092 +0.02(+0.11%)
Feb 07, 2006 19.60 19.64 19.45 19.54 4,480,432 -0.12(-0.61%)
Feb 06, 2006 19.67 19.74 19.60 19.66 3,898,615 -0.14(-0.72%)
Feb 03, 2006 19.77 19.93 19.72 19.80 4,130,846 -0.11(-0.55%)
Feb 02, 2006 20.07 20.07 19.89 19.91 6,702,742 -0.17(-0.83%)
Feb 01, 2006 19.89 20.12 19.89 20.07 5,573,543 +0.15(+0.75%)
Jan 31, 2006 19.96 20.03 19.76 19.93 10,412,102 -0.17(-0.83%)
Jan 30, 2006 20.35 20.36 20.07 20.09 5,292,828 -0.23(-1.14%)
Jan 27, 2006 20.33 20.36 20.00 20.32 8,426,155 +0.50(+2.53%)
Jan 26, 2006 20.25 20.26 19.74 19.82 8,730,838 -0.38(-1.87%)
Jan 25, 2006 19.87 20.26 19.84 20.20 11,866,370 +0.69(+3.53%)
Jan 24, 2006 19.50 19.63 19.39 19.51 5,141,313 -0.06(-0.32%)
Jan 23, 2006 19.57 19.71 19.47 19.57 6,446,820 +0.08(+0.41%)
Jan 20, 2006 19.91 19.94 19.43 19.49 11,281,798 -0.48(-2.38%)
Jan 19, 2006 19.87 20.00 19.76 19.97 7,112,934 +0.18(+0.90%)
Jan 18, 2006 19.74 19.82 19.65 19.79 4,048,753 +0.01(+0.06%)
Jan 17, 2006 19.86 19.91 19.75 19.78 3,715,144 -0.09(-0.47%)
Jan 13, 2006 19.74 19.96 19.72 19.87 3,918,174 +0.18(+0.92%)
Jan 12, 2006 19.84 19.84 19.64 19.69 5,641,036 -0.16(-0.79%)
Jan 11, 2006 19.91 20.03 19.80 19.85 7,141,034 -0.08(-0.42%)
Jan 10, 2006 20.02 20.08 19.90 19.93 5,732,496 -0.20(-1.01%)
Jan 09, 2006 19.85 20.19 19.83 20.14 4,681,258 +0.24(+1.19%)
Jan 06, 2006 19.91 19.99 19.81 19.90 5,253,434 +0.03(+0.16%)
Jan 05, 2006 20.22 20.31 19.86 19.87 5,325,610 -0.30(-1.49%)
Jan 04, 2006 19.91 20.20 19.90 20.17 5,442,965 +0.24(+1.18%)
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.