Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.83 30.84 30.51 30.67 4,958,514 -0.06(-0.20%)
Feb 25, 2010 30.23 30.81 29.91 30.73 7,347,768 +0.07(+0.23%)
Feb 24, 2010 30.35 30.71 30.27 30.66 5,429,952 +0.38(+1.26%)
Feb 23, 2010 30.37 30.50 30.04 30.28 5,971,568 -0.07(-0.23%)
Feb 22, 2010 30.27 30.45 30.14 30.35 5,466,967 +0.12(+0.40%)
Feb 19, 2010 30.48 30.48 30.04 30.23 6,575,200 -0.26(-0.84%)
Feb 18, 2010 29.97 30.59 29.96 30.49 6,564,540 +0.46(+1.53%)
Feb 17, 2010 29.89 30.10 29.79 30.03 4,688,766 +0.21(+0.72%)
Feb 16, 2010 29.55 29.88 29.32 29.81 5,292,560 +0.36(+1.21%)
Feb 12, 2010 29.62 29.46 29.46 29.46 13,154,798 -0.25(-0.83%)
Feb 11, 2010 29.42 29.73 29.31 29.71 4,764,670 +0.19(+0.64%)
Feb 10, 2010 29.69 29.69 29.24 29.52 5,128,851 -0.13(-0.44%)
Feb 09, 2010 29.40 29.81 29.25 29.65 5,488,946 +0.40(+1.37%)
Feb 08, 2010 29.41 29.51 29.20 29.25 4,410,916 -0.06(-0.21%)
Feb 05, 2010 29.45 29.60 28.87 29.31 8,236,600 -0.15(-0.51%)
Feb 04, 2010 29.75 29.86 29.44 29.46 9,848,586 -0.43(-1.42%)
Feb 03, 2010 29.93 30.04 29.75 29.89 7,811,626 -0.09(-0.28%)
Feb 02, 2010 29.52 29.98 29.39 29.97 8,027,818 +0.71(+2.42%)
Feb 01, 2010 29.74 29.74 29.22 29.26 8,654,549 -0.33(-1.12%)
Jan 29, 2010 29.76 29.90 29.32 29.59 9,048,871 +0.01(+0.05%)
Jan 28, 2010 29.85 30.22 29.46 29.58 11,023,984 -0.15(-0.50%)
Jan 27, 2010 29.73 29.89 29.46 29.73 8,412,873 +0.00(+0.01%)
Jan 26, 2010 29.53 29.86 29.40 29.72 7,546,564 -0.03(-0.11%)
Jan 25, 2010 30.00 30.12 29.52 29.76 8,409,776 -0.09(-0.30%)
Jan 22, 2010 29.23 30.02 28.98 29.85 14,817,471 +0.61(+2.07%)
Jan 21, 2010 29.67 29.94 28.94 29.24 12,196,758 +0.03(+0.10%)
Jan 20, 2010 29.55 29.55 28.91 29.21 10,523,985 -0.51(-1.71%)
Jan 19, 2010 29.51 29.77 29.42 29.72 6,047,444 +0.22(+0.74%)
Jan 15, 2010 29.70 29.50 29.50 29.50 21,458,390 -0.15(-0.52%)
Jan 14, 2010 29.79 29.86 29.56 29.66 7,326,535 -0.24(-0.79%)
Jan 13, 2010 29.70 30.02 29.66 29.89 6,196,919 +0.14(+0.47%)
Jan 12, 2010 29.37 29.94 29.37 29.75 7,774,229 -0.17(-0.58%)
Jan 11, 2010 29.74 29.99 29.32 29.93 9,564,304 -0.13(-0.44%)
Jan 08, 2010 29.58 30.11 29.54 30.06 11,050,802 -0.55(-1.80%)
Jan 07, 2010 30.63 30.63 30.33 30.61 5,087,418 -0.12(-0.40%)
Jan 06, 2010 30.84 30.88 30.39 30.73 9,755,657 -0.07(-0.23%)
Jan 05, 2010 30.46 30.86 30.22 30.80 7,181,529 +0.25(+0.81%)
Jan 04, 2010 30.42 30.56 30.19 30.55 6,608,547 +0.26(+0.85%)
Dec 31, 2009 30.59 30.29 30.29 30.29 7,187,687 -0.26(-0.85%)
Dec 30, 2009 30.49 30.69 30.42 30.55 4,346,658 -0.00(-0.01%)
Dec 29, 2009 30.57 30.74 30.53 30.56 4,760,569 -0.03(-0.11%)
Dec 28, 2009 30.77 30.77 30.43 30.59 6,991,193 -0.07(-0.24%)
Dec 24, 2009 30.74 30.85 30.57 30.66 2,566,600 -0.11(-0.35%)
Dec 23, 2009 30.72 30.86 30.63 30.77 4,381,436 +0.07(+0.24%)
Dec 22, 2009 30.69 30.87 30.55 30.70 4,264,669 +0.00(+0.01%)
Dec 21, 2009 30.53 30.91 30.51 30.69 6,353,760 +0.22(+0.74%)
Dec 18, 2009 30.60 30.60 29.87 30.47 11,781,136 -0.10(-0.31%)
Dec 17, 2009 31.03 31.06 30.42 30.56 5,916,305 -0.79(-2.53%)
Dec 16, 2009 31.23 31.36 31.10 31.36 6,413,911 +0.20(+0.63%)
Dec 15, 2009 31.12 31.22 30.84 31.16 6,106,464 +0.00(+0.01%)
Dec 14, 2009 31.16 31.20 30.99 31.16 4,716,564 +0.21(+0.68%)
Dec 11, 2009 30.67 31.21 30.57 30.95 5,730,777 +0.41(+1.33%)
Dec 10, 2009 30.59 30.71 30.48 30.54 6,462,364 +0.12(+0.39%)
Dec 09, 2009 30.29 30.69 30.29 30.42 8,335,886 +0.18(+0.61%)
Dec 08, 2009 30.45 30.47 30.16 30.24 8,439,681 -0.36(-1.18%)
Dec 07, 2009 31.05 31.19 30.30 30.60 11,580,070 -0.82(-2.62%)
Dec 04, 2009 31.72 31.98 31.25 31.42 5,688,339 -0.16(-0.51%)
Dec 03, 2009 31.89 32.00 31.53 31.59 6,201,423 -0.25(-0.78%)
Dec 02, 2009 31.67 31.93 31.47 31.83 8,315,454 +0.21(+0.66%)
Dec 01, 2009 31.05 31.71 31.03 31.62 8,324,652 +0.58(+1.85%)
Nov 30, 2009 30.86 31.23 30.66 31.05 7,780,114 +0.21(+0.67%)
Nov 27, 2009 30.74 31.04 30.28 30.84 3,564,828 -0.31(-0.98%)
Nov 25, 2009 31.45 31.52 31.11 31.15 5,199,670 -0.22(-0.71%)
Nov 24, 2009 31.32 31.40 30.98 31.37 5,891,813 +0.18(+0.58%)
Nov 23, 2009 31.21 31.38 31.11 31.19 6,071,795 +0.22(+0.71%)
Nov 20, 2009 31.02 31.35 30.93 30.97 11,105,001 -0.17(-0.53%)
Nov 19, 2009 31.35 31.35 30.82 31.13 14,680,974 -0.53(-1.69%)
Nov 18, 2009 30.47 32.23 30.28 31.67 37,841,700 +1.12(+3.66%)
Nov 17, 2009 30.37 30.57 30.26 30.55 5,826,414 +0.16(+0.53%)
Nov 16, 2009 30.18 30.43 30.11 30.39 5,092,668 +0.34(+1.12%)
Nov 13, 2009 29.94 30.12 29.80 30.05 7,411,051 +0.37(+1.23%)
Nov 12, 2009 30.09 30.22 29.63 29.69 8,742,008 -0.45(-1.49%)
Nov 11, 2009 30.18 30.27 29.97 30.14 5,851,552 +0.09(+0.31%)
Nov 10, 2009 29.93 30.25 29.81 30.04 6,685,086 +0.09(+0.30%)
Nov 09, 2009 29.52 29.98 29.19 29.96 8,541,015 +0.50(+1.70%)
Nov 06, 2009 29.24 29.61 29.17 29.45 6,688,150 +0.15(+0.52%)
Nov 05, 2009 28.98 29.37 28.84 29.30 5,841,244 +0.42(+1.44%)
Nov 04, 2009 28.64 29.14 28.55 28.89 7,752,264 +0.29(+1.01%)
Nov 03, 2009 28.93 29.00 28.49 28.60 8,745,831 -0.42(-1.46%)
Nov 02, 2009 29.10 29.32 28.72 29.02 8,413,030 +0.03(+0.09%)
Oct 30, 2009 29.13 29.54 28.79 29.00 13,413,196 -0.11(-0.39%)
Oct 29, 2009 28.34 29.31 28.05 29.11 11,554,960 +0.46(+1.62%)
Oct 28, 2009 28.73 29.02 28.49 28.65 8,822,868 -0.06(-0.22%)
Oct 27, 2009 28.52 28.89 28.48 28.71 7,243,885 +0.16(+0.56%)
Oct 26, 2009 28.73 28.98 28.46 28.55 7,382,421 -0.11(-0.39%)
Oct 23, 2009 28.84 29.43 28.55 28.66 8,642,157 -0.61(-2.09%)
Oct 22, 2009 28.92 29.35 28.85 29.27 8,096,395 +0.25(+0.86%)
Oct 21, 2009 29.19 29.47 28.99 29.02 5,989,168 -0.19(-0.65%)
Oct 20, 2009 29.29 29.36 29.17 29.21 5,792,250 -0.01(-0.04%)
Oct 19, 2009 29.14 29.31 28.89 29.22 6,090,932 +0.08(+0.26%)
Oct 16, 2009 28.88 29.31 28.81 29.15 6,523,124 +0.18(+0.62%)
Oct 15, 2009 28.88 29.02 28.76 28.97 7,011,780 +0.04(+0.14%)
Oct 14, 2009 29.06 29.06 28.76 28.93 7,468,647 +0.00(+0.00%)
Oct 13, 2009 29.24 29.24 28.79 28.93 6,539,182 -0.35(-1.21%)
Oct 12, 2009 29.23 29.43 28.88 29.28 6,050,458 +0.33(+1.16%)
Oct 09, 2009 28.99 29.00 28.79 28.94 5,347,549 +0.00(+0.00%)
Oct 08, 2009 28.73 29.06 28.62 28.94 6,743,801 +0.35(+1.22%)
Oct 07, 2009 28.56 28.62 28.42 28.60 4,156,394 -0.06(-0.21%)
Oct 06, 2009 28.36 28.73 28.35 28.65 5,970,252 +0.39(+1.38%)
Oct 05, 2009 28.25 28.34 27.82 28.26 8,205,205 +0.01(+0.03%)
Oct 02, 2009 27.78 28.37 27.65 28.26 8,396,704 +0.38(+1.35%)
Oct 01, 2009 28.17 28.17 27.75 27.88 8,326,728 -0.17(-0.60%)
Sep 30, 2009 28.15 28.21 27.92 28.05 7,778,579 -0.10(-0.35%)
Sep 29, 2009 28.13 28.29 27.87 28.15 6,950,017 -0.08(-0.30%)
Sep 28, 2009 28.27 28.35 28.06 28.24 4,943,414 +0.10(+0.37%)
Sep 25, 2009 28.08 28.39 28.02 28.13 6,560,028 +0.04(+0.16%)
Sep 24, 2009 28.10 28.41 27.98 28.09 6,322,973 +0.01(+0.03%)
Sep 23, 2009 27.76 28.48 27.76 28.08 7,382,769 +0.26(+0.93%)
Sep 22, 2009 27.83 27.92 27.67 27.82 7,815,736 -0.01(-0.05%)
Sep 21, 2009 27.95 28.03 27.76 27.84 3,892,138 -0.15(-0.53%)
Sep 18, 2009 27.84 28.18 27.80 27.99 10,970,468 +0.31(+1.12%)
Sep 17, 2009 27.78 28.04 27.63 27.68 5,820,430 +0.19(+0.68%)
Sep 16, 2009 27.44 27.79 27.36 27.49 6,912,885 +0.11(+0.40%)
Sep 15, 2009 27.62 27.62 27.35 27.38 7,022,219 -0.22(-0.80%)
Sep 14, 2009 27.42 27.75 27.36 27.60 9,563,409 -0.07(-0.24%)
Sep 11, 2009 27.30 27.83 27.30 27.67 13,241,963 +0.74(+2.73%)
Sep 10, 2009 26.54 26.93 26.46 26.93 11,093,177 +0.44(+1.65%)
Sep 09, 2009 26.28 26.51 25.97 26.49 7,432,132 +0.20(+0.77%)
Sep 08, 2009 26.27 26.44 26.18 26.29 6,023,034 +0.15(+0.58%)
Sep 04, 2009 26.14 26.16 26.00 26.14 5,390,998 -0.03(-0.13%)
Sep 03, 2009 26.58 26.58 25.91 26.17 9,161,265 -0.31(-1.15%)
Sep 02, 2009 26.37 26.57 26.21 26.48 5,432,823 +0.08(+0.31%)
Sep 01, 2009 26.62 26.75 26.32 26.40 6,552,857 -0.34(-1.27%)
Aug 31, 2009 26.65 26.95 26.61 26.73 5,330,798 -0.02(-0.08%)
Aug 28, 2009 26.91 27.11 26.72 26.76 4,588,624 -0.17(-0.64%)
Aug 27, 2009 27.00 27.02 26.77 26.93 4,834,335 -0.03(-0.10%)
Aug 26, 2009 26.87 27.03 26.74 26.96 5,177,995 +0.08(+0.29%)
Aug 25, 2009 26.83 27.00 26.71 26.88 5,788,274 +0.10(+0.37%)
Aug 24, 2009 26.95 27.02 26.61 26.78 4,699,675 -0.13(-0.46%)
Aug 21, 2009 26.96 27.07 26.73 26.90 8,037,101 +0.14(+0.54%)
Aug 20, 2009 26.46 26.82 26.31 26.76 6,941,761 +0.29(+1.11%)
Aug 19, 2009 26.06 26.53 26.01 26.47 5,254,834 +0.26(+0.98%)
Aug 18, 2009 26.23 26.26 26.00 26.21 4,034,578 +0.04(+0.17%)
Aug 17, 2009 26.07 26.29 26.00 26.16 5,202,841 -0.22(-0.84%)
Aug 14, 2009 26.53 26.62 26.19 26.39 4,421,681 -0.10(-0.39%)
Aug 13, 2009 26.39 26.50 26.11 26.49 4,789,785 +0.08(+0.29%)
Aug 12, 2009 26.33 26.63 26.17 26.41 6,821,837 +0.02(+0.07%)
Aug 11, 2009 26.21 26.54 26.15 26.39 7,049,559 +0.17(+0.66%)
Aug 10, 2009 26.08 26.24 25.93 26.22 7,412,110 +0.10(+0.39%)
Aug 07, 2009 26.35 26.51 26.07 26.12 7,772,801 -0.18(-0.67%)
Aug 06, 2009 26.36 26.38 26.12 26.29 7,777,848 -0.04(-0.14%)
Aug 05, 2009 26.58 26.58 26.18 26.33 7,504,931 -0.20(-0.76%)
Aug 04, 2009 26.51 26.74 26.47 26.53 8,089,428 +0.03(+0.12%)
Aug 03, 2009 26.71 26.71 26.27 26.50 12,820,931 -0.14(-0.52%)
Jul 31, 2009 26.56 26.86 26.16 26.64 13,576,600 +0.22(+0.85%)
Jul 30, 2009 27.29 27.32 26.14 26.41 31,383,102 -1.48(-5.30%)
Jul 29, 2009 27.54 27.95 27.47 27.89 6,644,049 +0.18(+0.64%)
Jul 28, 2009 27.52 27.76 27.52 27.72 5,258,522 +0.18(+0.65%)
Jul 27, 2009 27.58 27.68 27.44 27.54 5,564,960 -0.08(-0.29%)
Jul 24, 2009 27.38 27.67 27.37 27.62 1,240 +0.19(+0.70%)
Jul 23, 2009 27.02 27.68 26.96 27.43 7,965,352 +0.42(+1.55%)
Jul 22, 2009 27.00 27.32 26.92 27.01 8,699,338 -0.05(-0.19%)
Jul 21, 2009 27.10 27.29 26.78 27.06 8,066,157 +0.14(+0.50%)
Jul 20, 2009 27.04 27.08 26.64 26.92 6,683,439 -0.03(-0.12%)
Jul 17, 2009 26.99 27.13 26.86 26.96 6,575,008 -0.01(-0.03%)
Jul 16, 2009 26.68 27.18 26.68 26.96 6,537,252 +0.16(+0.60%)
Jul 15, 2009 27.13 27.13 26.73 26.80 8,515,196 -0.09(-0.33%)
Jul 14, 2009 26.77 26.90 26.64 26.89 5,169,129 +0.18(+0.69%)
Jul 13, 2009 26.39 26.85 26.36 26.71 8,019,840 +0.59(+2.26%)
Jul 10, 2009 26.71 26.71 26.03 26.12 11,482,303 -0.67(-2.50%)
Jul 09, 2009 27.03 27.08 26.71 26.79 5,669,593 -0.10(-0.38%)
Jul 08, 2009 26.74 27.00 26.66 26.89 8,462,295 +0.08(+0.30%)
Jul 07, 2009 27.23 27.23 26.73 26.81 9,712,124 -0.46(-1.69%)
Jul 06, 2009 26.46 27.31 26.24 27.27 14,489,018 +0.84(+3.19%)
Jul 02, 2009 26.28 26.56 26.20 26.43 7,982,100 -0.02(-0.08%)
Jul 01, 2009 26.01 26.54 26.01 26.45 7,946,745 +0.51(+1.98%)
Jun 30, 2009 26.20 26.36 25.70 25.94 10,124,264 -0.37(-1.39%)
Jun 29, 2009 26.31 26.58 26.21 26.30 7,864,676 -0.01(-0.03%)
Jun 26, 2009 26.12 26.47 26.08 26.31 7,552,830 +0.12(+0.45%)
Jun 25, 2009 26.00 26.30 25.85 26.19 9,361,297 +0.46(+1.78%)
Jun 24, 2009 25.94 25.98 25.60 25.73 7,694,116 -0.06(-0.24%)
Jun 23, 2009 25.88 25.96 25.62 25.80 5,897,189 -0.07(-0.27%)
Jun 22, 2009 25.66 26.09 25.65 25.87 6,625,948 -0.01(-0.03%)
Jun 19, 2009 26.17 26.28 25.74 25.87 11,722,950 -0.09(-0.34%)
Jun 18, 2009 25.56 26.06 25.46 25.96 6,974,034 +0.47(+1.86%)
Jun 17, 2009 25.13 25.66 25.12 25.49 7,630,055 +0.34(+1.34%)
Jun 16, 2009 25.78 25.78 25.05 25.15 12,538,509 -0.50(-1.94%)
Jun 15, 2009 25.97 25.97 25.58 25.65 7,713,007 -0.52(-1.99%)
Jun 12, 2009 25.65 26.40 25.59 26.17 8,369,363 +0.41(+1.59%)
Jun 11, 2009 25.79 26.10 25.73 25.76 7,048,048 -0.04(-0.14%)
Jun 10, 2009 25.72 25.96 25.65 25.80 11,855,201 +0.07(+0.27%)
Jun 09, 2009 25.99 26.00 25.65 25.73 8,333,585 -0.26(-1.00%)
Jun 08, 2009 25.78 26.15 25.64 25.99 8,772,030 -0.01(-0.03%)
Jun 05, 2009 26.13 26.29 25.85 26.00 10,452,324 -0.15(-0.59%)
Jun 04, 2009 25.92 26.15 25.72 26.15 14,377,284 +0.18(+0.68%)
Jun 03, 2009 25.60 25.99 25.50 25.97 17,861,986 +0.22(+0.85%)
Jun 02, 2009 25.34 25.86 25.33 25.75 21,152,978 +0.30(+1.18%)
Jun 01, 2009 24.30 25.50 24.30 25.45 20,244,016 +1.27(+5.26%)
May 29, 2009 23.48 24.18 23.44 24.18 13,294,436 +0.73(+3.10%)
May 28, 2009 23.35 23.50 23.06 23.45 10,384,455 +0.17(+0.74%)
May 27, 2009 23.70 23.74 23.21 23.28 9,491,022 -0.46(-1.95%)
May 26, 2009 23.40 23.80 23.30 23.74 10,087,195 +0.24(+1.01%)
May 22, 2009 23.43 23.70 23.32 23.51 8,636,185 +0.08(+0.33%)
May 21, 2009 23.17 23.44 23.01 23.43 9,631,509 +0.00(+0.00%)
May 20, 2009 23.38 23.59 23.19 23.43 12,778,897 -0.11(-0.48%)
May 19, 2009 23.55 23.65 23.43 23.54 9,412,870 -0.10(-0.42%)
May 18, 2009 23.48 23.64 23.31 23.64 8,704,739 +0.36(+1.56%)
May 15, 2009 23.26 23.47 23.17 23.28 8,659,295 +0.02(+0.08%)
May 14, 2009 23.56 23.62 23.15 23.26 10,986,686 -0.26(-1.09%)
May 13, 2009 23.12 23.62 22.92 23.52 17,341,836 +0.25(+1.07%)
May 12, 2009 22.86 23.32 22.73 23.27 12,386,392 +0.47(+2.04%)
May 11, 2009 22.45 22.88 22.37 22.80 9,867,618 +0.14(+0.60%)
May 08, 2009 22.86 22.90 22.41 22.67 9,205,515 -0.02(-0.08%)
May 07, 2009 22.62 22.79 22.45 22.68 12,845,204 +0.19(+0.85%)
May 06, 2009 22.78 22.84 22.31 22.49 12,186,695 -0.08(-0.34%)
May 05, 2009 22.94 22.94 22.37 22.57 11,381,288 -0.26(-1.14%)
May 04, 2009 22.68 22.84 22.62 22.83 11,246,956 +0.32(+1.42%)
May 01, 2009 21.68 22.72 21.57 22.51 19,177,882 +0.88(+4.07%)
Apr 30, 2009 22.16 22.16 21.33 21.63 16,277,433 -0.26(-1.19%)
Apr 29, 2009 21.75 22.02 21.61 21.89 10,159,914 +0.27(+1.24%)
Apr 28, 2009 21.72 21.89 21.50 21.62 6,521,525 -0.14(-0.66%)
Apr 27, 2009 21.66 22.07 21.56 21.77 8,393,932 +0.08(+0.35%)
Apr 24, 2009 21.74 21.84 21.42 21.69 7,356,649 +0.07(+0.32%)
Apr 23, 2009 21.65 21.80 21.40 21.62 8,879,139 -0.10(-0.44%)
Apr 22, 2009 22.02 22.08 21.68 21.72 10,833,049 -0.36(-1.64%)
Apr 21, 2009 21.98 22.40 21.96 22.08 8,025,980 -0.01(-0.07%)
Apr 20, 2009 22.14 22.33 22.00 22.09 8,344,935 -0.12(-0.56%)
Apr 17, 2009 21.71 22.40 21.52 22.22 13,203,136 +0.58(+2.70%)
Apr 16, 2009 21.33 21.74 21.25 21.63 12,246,559 +0.43(+2.05%)
Apr 15, 2009 20.88 21.21 20.88 21.20 10,259,634 +0.27(+1.29%)
Apr 14, 2009 21.35 21.36 20.88 20.93 10,226,284 -0.44(-2.05%)
Apr 13, 2009 21.84 21.84 21.28 21.37 9,726,247 -0.48(-2.19%)
Apr 09, 2009 22.23 22.39 21.51 21.85 11,333,610 -0.30(-1.35%)
Apr 08, 2009 22.06 22.25 21.83 22.15 9,525,445 +0.11(+0.48%)
Apr 07, 2009 22.09 22.21 21.90 22.04 7,089,051 -0.28(-1.28%)
Apr 06, 2009 22.00 22.36 21.93 22.32 7,397,140 +0.24(+1.11%)
Apr 03, 2009 22.44 22.47 21.85 22.08 10,813,012 -0.29(-1.29%)
Apr 02, 2009 21.61 22.59 21.61 22.37 15,633,565 +0.89(+4.13%)
Apr 01, 2009 21.24 21.58 20.82 21.48 14,730,419 -0.07(-0.30%)
Mar 31, 2009 21.58 21.84 21.40 21.55 7,581,361 +0.07(+0.32%)
Mar 30, 2009 21.55 21.59 21.15 21.48 7,752,541 -0.55(-2.49%)
Mar 26, 2009 21.77 22.05 21.49 22.02 11,291,011 +0.39(+1.79%)
Mar 25, 2009 21.56 21.82 21.37 21.64 8,682,749 +0.28(+1.30%)
Mar 24, 2009 21.47 21.75 21.35 21.36 8,332,302 -0.31(-1.42%)
Mar 23, 2009 21.31 21.67 21.27 21.67 7,834,168 +0.71(+3.38%)
Mar 20, 2009 20.96 21.39 20.95 20.96 10,293,466 -0.12(-0.57%)
Mar 19, 2009 21.19 21.27 20.86 21.08 9,107,106 -0.02(-0.07%)
Mar 18, 2009 21.43 21.45 20.97 21.09 10,623,007 -0.43(-1.99%)
Mar 17, 2009 20.92 21.56 20.90 21.52 7,392,251 +0.58(+2.77%)
Mar 16, 2009 21.24 21.38 20.89 20.94 9,441,720 -0.11(-0.52%)
Mar 13, 2009 20.78 21.11 20.55 21.05 0 +0.41(+1.96%)
Mar 12, 2009 20.54 20.68 20.21 20.64 12,911,395 +0.05(+0.23%)
Mar 11, 2009 20.49 20.82 20.41 20.60 7,622,526 +0.20(+0.97%)
Mar 10, 2009 20.38 20.42 20.06 20.40 12,401,952 +0.29(+1.44%)
Mar 09, 2009 20.26 20.39 19.91 20.11 11,791,094 -0.37(-1.78%)
Mar 06, 2009 20.54 20.94 20.02 20.48 0 +0.01(+0.04%)
Mar 05, 2009 21.02 21.19 20.30 20.47 10,808,999 -0.94(-4.39%)
Mar 04, 2009 21.14 21.71 20.87 21.41 9,847,913 +0.17(+0.79%)
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.