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 (%)
Mar 31, 2003 19.27 19.73 19.15 19.42 28,028 +0.03(+0.17%)
Mar 28, 2003 19.29 19.46 19.14 19.39 56,056 +0.10(+0.50%)
Mar 27, 2003 19.09 19.49 18.87 19.29 3,321,061 +0.10(+0.54%)
Mar 26, 2003 19.09 19.29 19.05 19.19 3,737,561 -0.00(-0.02%)
Mar 25, 2003 19.27 19.31 19.05 19.20 5,917,314 -0.11(-0.57%)
Mar 24, 2003 19.64 19.64 19.16 19.31 4,749,099 -0.59(-2.94%)
Mar 21, 2003 19.62 19.89 19.48 19.89 4,791,141 +0.41(+2.13%)
Mar 20, 2003 19.34 19.54 19.18 19.48 5,631,146 +0.06(+0.31%)
Mar 19, 2003 19.16 19.42 19.11 19.42 4,916,707 +0.35(+1.81%)
Mar 18, 2003 19.14 19.25 18.98 19.07 5,710,186 -0.11(-0.56%)
Mar 17, 2003 18.52 19.23 18.52 19.18 5,951,789 +0.55(+2.97%)
Mar 14, 2003 18.56 18.78 18.44 18.62 4,516,464 +0.07(+0.37%)
Mar 13, 2003 18.37 18.59 18.19 18.56 5,584,339 +0.32(+1.78%)
Mar 12, 2003 17.70 18.23 17.68 18.23 6,795,718 +0.45(+2.51%)
Mar 11, 2003 17.43 17.95 17.43 17.79 5,070,302 +0.27(+1.53%)
Mar 10, 2003 17.63 17.65 17.47 17.52 3,914,979 -0.20(-1.11%)
Mar 07, 2003 17.48 17.73 17.39 17.71 6,280,560 +0.00(+0.00%)
Mar 06, 2003 17.89 17.89 17.60 17.71 3,110,850 -0.18(-1.00%)
Mar 05, 2003 17.72 17.89 17.63 17.89 4,016,721 +0.15(+0.84%)
Mar 04, 2003 17.89 17.92 17.66 17.74 3,867,331 -0.11(-0.64%)
Mar 03, 2003 18.05 18.08 17.80 17.86 2,912,971 -0.09(-0.52%)
Feb 28, 2003 18.20 18.23 17.85 17.95 3,873,497 -0.17(-0.94%)
Feb 27, 2003 18.18 18.34 18.00 18.12 3,189,889 -0.01(-0.04%)
Feb 26, 2003 18.19 18.23 18.04 18.13 3,350,491 -0.06(-0.31%)
Feb 25, 2003 17.97 18.20 17.80 18.19 4,091,277 +0.21(+1.19%)
Feb 24, 2003 18.20 18.20 17.95 17.97 2,807,585 -0.22(-1.24%)
Feb 21, 2003 18.02 18.32 17.94 18.20 3,711,214 +0.33(+1.86%)
Feb 20, 2003 17.98 18.07 17.81 17.86 3,882,186 -0.15(-0.85%)
Feb 19, 2003 18.11 18.22 17.91 18.02 2,939,317 -0.15(-0.82%)
Feb 18, 2003 18.12 18.25 18.07 18.17 3,622,365 +0.07(+0.37%)
Feb 14, 2003 17.98 18.10 17.71 18.10 3,309,570 +0.12(+0.69%)
Feb 13, 2003 17.90 18.09 17.57 17.97 3,806,790 +0.07(+0.42%)
Feb 12, 2003 18.05 18.09 17.84 17.90 3,915,540 -0.16(-0.87%)
Feb 11, 2003 18.46 18.50 17.98 18.06 4,108,093 -0.32(-1.73%)
Feb 10, 2003 18.41 18.51 18.16 18.37 3,959,824 +0.11(+0.59%)
Feb 07, 2003 18.41 18.48 18.23 18.27 3,898,442 -0.08(-0.43%)
Feb 06, 2003 18.37 18.37 18.20 18.35 4,145,371 -0.03(-0.16%)
Feb 05, 2003 18.53 18.63 18.34 18.37 5,760,636 -0.25(-1.32%)
Feb 04, 2003 18.25 18.65 18.05 18.62 10,376,882 +0.51(+2.84%)
Feb 03, 2003 18.29 18.32 18.00 18.11 5,023,495 -0.06(-0.31%)
Jan 31, 2003 17.68 18.25 17.68 18.16 5,537,532 +0.46(+2.60%)
Jan 30, 2003 18.14 18.14 17.66 17.70 10,238,142 -0.43(-2.36%)
Jan 29, 2003 18.27 18.28 17.94 18.13 5,749,705 -0.25(-1.36%)
Jan 28, 2003 18.14 18.52 18.04 18.38 4,656,886 +0.24(+1.32%)
Jan 27, 2003 18.39 18.40 17.99 18.14 5,802,118 -0.27(-1.47%)
Jan 24, 2003 18.69 18.70 18.28 18.41 4,579,248 -0.27(-1.45%)
Jan 23, 2003 18.37 18.69 18.37 18.68 3,590,973 +0.14(+0.75%)
Jan 22, 2003 18.89 18.95 18.51 18.55 5,213,246 -0.39(-2.05%)
Jan 21, 2003 19.27 19.43 18.93 18.93 4,500,488 -0.25(-1.28%)
Jan 17, 2003 19.27 19.49 19.11 19.18 5,211,844 -0.09(-0.44%)
Jan 16, 2003 18.71 19.36 18.69 19.27 4,805,155 +0.61(+3.25%)
Jan 15, 2003 18.77 18.80 18.55 18.66 2,561,217 -0.10(-0.53%)
Jan 14, 2003 18.77 18.80 18.69 18.76 3,219,319 -0.10(-0.51%)
Jan 13, 2003 18.89 18.95 18.72 18.86 3,838,742 -0.03(-0.15%)
Jan 10, 2003 18.91 18.95 18.79 18.88 3,924,789 -0.06(-0.32%)
Jan 09, 2003 18.91 19.08 18.87 18.95 4,733,403 -0.04(-0.19%)
Jan 08, 2003 19.14 19.32 18.98 18.98 5,420,654 -0.14(-0.71%)
Jan 07, 2003 19.36 19.38 19.12 19.12 4,888,399 -0.26(-1.36%)
Jan 06, 2003 18.97 19.43 18.95 19.38 3,845,189 +0.41(+2.18%)
Jan 03, 2003 19.00 19.14 18.92 18.97 3,013,032 -0.23(-1.19%)
Jan 02, 2003 18.74 19.21 18.74 19.20 4,109,775 +0.49(+2.61%)
Dec 31, 2002 18.58 18.76 18.41 18.71 2,797,495 +0.09(+0.48%)
Dec 30, 2002 18.59 18.73 18.52 18.62 2,526,182 +0.01(+0.06%)
Dec 27, 2002 18.70 18.75 18.56 18.61 2,007,660 -0.17(-0.89%)
Dec 26, 2002 18.77 18.93 18.75 18.77 2,041,013 +0.06(+0.34%)
Dec 24, 2002 18.74 18.79 18.64 18.71 1,152,519 -0.07(-0.40%)
Dec 23, 2002 18.69 18.94 18.62 18.78 2,777,875 +0.09(+0.48%)
Dec 20, 2002 18.55 18.78 18.55 18.70 6,159,758 +0.18(+0.96%)
Dec 19, 2002 18.70 18.76 18.48 18.52 5,600,876 -0.27(-1.46%)
Dec 18, 2002 18.66 18.86 18.65 18.79 4,143,409 +0.09(+0.48%)
Dec 17, 2002 18.70 18.83 18.57 18.70 6,225,064 -0.12(-0.63%)
Dec 16, 2002 18.84 18.90 18.61 18.82 5,737,653 -0.05(-0.28%)
Dec 13, 2002 18.94 18.94 18.62 18.87 6,290,369 -0.06(-0.34%)
Dec 12, 2002 19.07 19.13 18.72 18.94 3,612,275 -0.16(-0.84%)
Dec 11, 2002 19.31 19.31 18.94 19.10 5,195,027 -0.20(-1.05%)
Dec 10, 2002 19.14 19.32 19.00 19.30 3,493,995 +0.16(+0.84%)
Dec 09, 2002 19.11 19.20 18.93 19.14 4,873,544 +0.06(+0.32%)
Dec 06, 2002 18.75 19.08 18.70 19.08 4,615,124 +0.33(+1.75%)
Dec 05, 2002 18.95 19.14 18.75 18.75 4,813,283 -0.20(-1.04%)
Dec 04, 2002 18.50 19.05 18.50 18.95 6,085,203 +0.50(+2.73%)
Dec 03, 2002 18.43 18.63 18.41 18.45 4,646,796 +0.11(+0.58%)
Dec 02, 2002 18.34 18.37 18.20 18.34 4,248,515 +0.00(+0.02%)
Nov 29, 2002 18.50 18.50 18.31 18.34 1,894,146 -0.18(-0.98%)
Nov 27, 2002 18.25 18.73 18.18 18.52 4,290,837 +0.27(+1.47%)
Nov 26, 2002 18.20 18.40 18.02 18.25 6,845,048 +0.04(+0.22%)
Nov 25, 2002 18.49 18.50 18.16 18.21 6,988,272 -0.19(-1.03%)
Nov 22, 2002 18.48 18.78 18.37 18.40 9,213,151 +0.06(+0.33%)
Nov 21, 2002 18.96 18.96 18.19 18.34 10,889,237 -0.62(-3.26%)
Nov 20, 2002 18.96 19.05 18.53 18.96 4,626,335 +0.12(+0.64%)
Nov 19, 2002 18.70 19.07 18.70 18.83 4,722,191 +0.05(+0.27%)
Nov 18, 2002 18.96 19.03 18.75 18.78 3,337,038 -0.16(-0.83%)
Nov 15, 2002 18.89 18.95 18.61 18.94 7,560,888 +0.06(+0.30%)
Nov 14, 2002 18.82 18.88 18.57 18.88 6,359,319 +0.12(+0.63%)
Nov 13, 2002 18.82 18.96 18.63 18.77 8,812,067 -0.10(-0.53%)
Nov 12, 2002 19.37 19.43 18.78 18.87 6,316,716 -0.38(-1.98%)
Nov 11, 2002 19.44 19.55 19.05 19.25 4,916,427 -0.03(-0.15%)
Nov 08, 2002 19.27 19.61 19.12 19.28 3,906,290 +0.07(+0.35%)
Nov 07, 2002 19.05 19.28 18.98 19.21 6,565,046 +0.16(+0.82%)
Nov 06, 2002 19.39 19.41 18.89 19.05 6,827,110 -0.39(-2.02%)
Nov 05, 2002 19.10 19.44 19.10 19.44 5,124,957 +0.43(+2.27%)
Nov 04, 2002 19.59 19.63 18.95 19.01 7,261,827 -0.61(-3.11%)
Nov 01, 2002 19.71 19.71 19.30 19.62 5,854,811 +0.01(+0.04%)
Oct 31, 2002 19.97 19.98 19.52 19.62 4,524,032 -0.35(-1.73%)
Oct 30, 2002 20.00 20.08 19.84 19.96 3,865,369 +0.09(+0.47%)
Oct 29, 2002 19.70 19.91 19.38 19.87 5,140,653 +0.33(+1.68%)
Oct 28, 2002 19.87 19.87 19.38 19.54 5,873,590 -0.36(-1.79%)
Oct 25, 2002 19.66 19.93 19.53 19.90 3,401,783 +0.13(+0.67%)
Oct 24, 2002 20.43 20.43 19.71 19.77 3,918,342 -0.43(-2.12%)
Oct 23, 2002 20.14 20.33 19.89 20.19 4,851,682 -0.01(-0.04%)
Oct 22, 2002 20.43 20.44 20.05 20.20 6,681,363 -0.46(-2.23%)
Oct 21, 2002 20.22 20.69 20.08 20.66 5,563,598 +0.44(+2.17%)
Oct 18, 2002 19.62 20.43 19.62 20.22 6,252,812 +0.35(+1.76%)
Oct 17, 2002 20.09 20.10 19.63 19.87 6,815,057 +0.32(+1.64%)
Oct 16, 2002 19.96 20.05 19.51 19.55 504,507 -0.46(-2.30%)
Oct 15, 2002 20.60 20.60 19.58 20.01 13,208,291 -0.32(-1.60%)
Oct 14, 2002 19.94 20.34 19.94 20.34 6,275,515 +0.21(+1.06%)
Oct 11, 2002 19.82 20.28 19.66 20.12 6,330,170 +0.37(+1.90%)
Oct 10, 2002 19.46 19.82 19.37 19.75 7,938,988 +0.27(+1.41%)
Oct 09, 2002 19.48 19.66 19.38 19.47 6,456,016 -0.26(-1.32%)
Oct 08, 2002 19.62 19.92 19.45 19.73 6,576,257 +0.20(+1.02%)
Oct 07, 2002 19.30 19.86 19.30 19.53 7,375,622 +0.21(+1.07%)
Oct 04, 2002 19.37 19.50 19.07 19.33 4,579,248 -0.00(-0.02%)
Oct 03, 2002 19.27 19.46 19.16 19.33 5,031,623 +0.01(+0.04%)
Oct 02, 2002 19.27 19.66 18.96 19.32 4,809,920 -0.23(-1.17%)
Oct 01, 2002 19.27 19.59 19.27 19.55 5,829,866 +0.30(+1.58%)
Sep 30, 2002 19.34 19.53 19.17 19.25 8,834,770 -0.27(-1.39%)
Sep 27, 2002 19.82 19.86 19.44 19.52 8,422,195 -0.29(-1.46%)
Sep 26, 2002 19.20 19.86 19.14 19.81 5,860,977 +0.66(+3.43%)
Sep 25, 2002 18.83 19.25 18.78 19.15 6,554,115 +0.42(+2.25%)
Sep 24, 2002 19.09 19.13 18.73 18.73 6,651,653 -0.35(-1.85%)
Sep 23, 2002 19.02 19.25 18.80 19.08 3,355,536 +0.07(+0.36%)
Sep 20, 2002 19.02 19.11 18.83 19.02 7,003,687 -0.04(-0.21%)
Sep 19, 2002 19.30 19.39 19.02 19.06 4,446,955 -0.41(-2.09%)
Sep 18, 2002 19.36 19.58 19.23 19.46 3,657,400 -0.09(-0.46%)
Sep 17, 2002 20.07 20.21 19.55 19.55 7,467,834 -0.45(-2.25%)
Sep 16, 2002 19.89 20.05 19.64 20.00 4,380,247 +0.20(+1.01%)
Sep 13, 2002 19.48 19.89 19.30 19.80 3,832,576 +0.21(+1.09%)
Sep 12, 2002 19.77 19.86 19.47 19.59 4,057,923 -0.36(-1.81%)
Sep 11, 2002 20.03 20.12 19.91 19.95 3,016,115 +0.07(+0.38%)
Sep 10, 2002 19.86 20.05 19.77 19.87 5,311,344 -0.05(-0.27%)
Sep 09, 2002 19.44 20.03 19.43 19.93 5,485,680 +0.34(+1.73%)
Sep 06, 2002 19.98 20.05 19.53 19.59 7,741,950 -0.44(-2.21%)
Sep 05, 2002 19.62 20.43 19.45 20.03 15,767,266 +0.58(+2.99%)
Sep 04, 2002 18.88 19.49 18.86 19.45 6,357,917 +0.65(+3.47%)
Sep 03, 2002 19.11 19.31 18.78 18.80 5,660,295 -0.67(-3.43%)
Aug 30, 2002 19.14 19.68 19.12 19.46 3,875,740 +0.32(+1.68%)
Aug 29, 2002 18.98 19.34 18.91 19.14 4,830,380 -0.00(-0.02%)
Aug 28, 2002 19.29 19.39 19.02 19.14 4,022,327 -0.15(-0.76%)
Aug 27, 2002 19.09 19.35 18.91 19.29 5,269,863 +0.29(+1.52%)
Aug 26, 2002 19.12 19.16 18.82 19.00 4,387,535 -0.18(-0.95%)
Aug 23, 2002 19.49 19.53 19.12 19.18 4,171,437 -0.31(-1.57%)
Aug 22, 2002 19.55 19.62 19.37 19.49 3,580,042 -0.03(-0.15%)
Aug 21, 2002 19.41 19.58 19.37 19.52 3,045,544 +0.15(+0.76%)
Aug 20, 2002 19.50 19.53 19.21 19.37 4,130,516 +0.12(+0.65%)
Aug 16, 2002 19.23 19.44 19.09 19.25 5,131,964 -0.30(-1.55%)
Aug 15, 2002 19.42 19.55 19.28 19.55 3,855,559 +0.14(+0.70%)
Aug 14, 2002 19.08 19.42 18.77 19.42 3,964,309 +0.42(+2.24%)
Aug 13, 2002 18.91 19.34 18.84 18.99 5,661,417 -0.17(-0.89%)
Aug 12, 2002 19.09 19.25 18.98 19.16 3,056,756 +0.43(+2.30%)
Aug 07, 2002 18.43 18.73 18.38 18.73 6,678,560 +0.30(+1.65%)
Aug 06, 2002 18.26 18.74 18.26 18.43 8,711,446 +0.26(+1.43%)
Aug 05, 2002 18.62 18.66 18.11 18.17 6,033,631 -0.51(-2.73%)
Aug 02, 2002 18.70 18.89 18.35 18.68 7,766,335 -0.02(-0.13%)
Aug 01, 2002 18.30 18.91 18.23 18.70 8,525,058 +0.38(+2.08%)
Jul 31, 2002 18.30 18.35 17.80 18.32 9,201,659 +0.02(+0.10%)
Jul 30, 2002 18.52 18.55 18.14 18.30 7,746,995 -0.42(-2.23%)
Jul 29, 2002 18.20 18.73 18.09 18.72 7,375,341 +0.79(+4.42%)
Jul 26, 2002 18.20 18.20 17.77 17.93 10,173,397 -0.12(-0.67%)
Jul 25, 2002 17.92 18.11 17.43 18.05 7,959,729 +0.21(+1.20%)
Jul 24, 2002 16.78 18.02 16.74 17.84 11,602,275 +1.00(+5.91%)
Jul 23, 2002 16.59 17.20 16.19 16.84 10,534,400 +0.67(+4.17%)
Jul 22, 2002 15.98 16.61 15.89 16.17 8,142,473 +0.34(+2.14%)
Jul 19, 2002 16.06 16.29 15.72 15.83 9,068,806 -1.00(-5.92%)
Jul 17, 2002 17.30 17.34 16.72 16.82 7,523,050 -0.83(-4.71%)
Jul 12, 2002 18.05 18.11 17.42 17.65 9,677,298 -0.37(-2.06%)
Jul 11, 2002 17.66 18.03 17.52 18.02 9,532,672 +0.35(+1.96%)
Jul 10, 2002 17.84 17.91 17.67 17.68 1,093,100 -0.17(-0.98%)
Jul 09, 2002 18.16 18.16 17.85 17.85 4,986,217 -0.45(-2.44%)
Jul 08, 2002 18.41 18.41 18.30 18.30 2,863,641 -0.16(-0.87%)
Jul 05, 2002 18.16 18.46 17.98 18.46 3,862,566 +0.57(+3.17%)
Jul 04, 2002 18.02 18.15 17.68 17.89 6,491,051 +0.00(+0.00%)
Jul 03, 2002 18.02 18.15 17.68 17.89 6,491,051 -0.14(-0.79%)
Jul 02, 2002 18.27 18.30 17.98 18.04 8,096,787 -0.40(-2.19%)
Jul 01, 2002 17.93 18.53 17.91 18.44 6,860,463 +0.58(+3.26%)
Jun 28, 2002 18.30 18.46 17.85 17.86 9,043,300 -0.54(-2.91%)
Jun 27, 2002 18.02 18.50 17.89 18.39 14,072,120 +0.67(+3.81%)
Jun 26, 2002 16.91 17.75 16.38 17.72 15,277,893 +0.61(+3.57%)
Jun 25, 2002 17.64 17.66 17.02 17.11 9,069,086 -0.90(-5.01%)
Jun 21, 2002 18.29 18.45 17.80 18.01 8,623,718 -0.40(-2.17%)
Jun 20, 2002 18.61 18.73 18.41 18.41 7,485,772 -0.42(-2.25%)
Jun 19, 2002 18.77 18.96 18.69 18.83 5,429,623 -0.05(-0.28%)
Jun 18, 2002 19.16 19.18 18.81 18.89 5,278,271 -0.28(-1.47%)
Jun 17, 2002 18.91 19.18 18.86 19.17 3,856,120 +0.42(+2.25%)
Jun 14, 2002 18.61 18.78 18.45 18.75 5,867,704 -0.47(-2.43%)
Jun 12, 2002 19.05 19.30 18.97 19.22 7,011,535 +0.27(+1.43%)
Jun 11, 2002 19.41 19.43 18.95 18.95 4,974,445 -0.30(-1.54%)
Jun 10, 2002 19.41 19.51 19.11 19.24 10,864,853 -0.44(-2.21%)
Jun 07, 2002 19.62 19.78 19.39 19.68 5,218,291 +0.00(+0.00%)
Jun 06, 2002 19.84 19.95 19.64 19.68 7,845,935 -0.15(-0.77%)
Jun 05, 2002 19.18 19.89 19.09 19.83 8,692,106 +0.49(+2.55%)
May 31, 2002 18.62 19.45 18.61 19.34 10,099,403 +0.71(+3.79%)
May 28, 2002 18.98 19.07 18.55 18.63 6,624,466 -0.44(-2.32%)
May 27, 2002 19.25 19.28 19.02 19.07 4,445,273 +0.00(+0.00%)
May 24, 2002 19.25 19.28 19.02 19.07 4,445,273 -0.17(-0.89%)
May 23, 2002 19.32 19.34 18.95 19.24 5,577,893 -0.05(-0.26%)
May 22, 2002 19.14 19.33 19.11 19.29 6,172,090 +0.01(+0.04%)
May 21, 2002 19.64 19.68 19.27 19.29 3,715,979 -0.28(-1.44%)
May 20, 2002 19.55 19.73 19.50 19.57 2,803,661 -0.07(-0.35%)
May 17, 2002 19.80 19.87 19.47 19.64 5,145,137 -0.22(-1.13%)
May 16, 2002 19.80 19.92 19.69 19.86 4,527,676 +0.06(+0.29%)
May 15, 2002 19.80 19.87 19.64 19.80 112,112 -0.05(-0.25%)
May 14, 2002 19.84 19.91 19.72 19.86 4,615,684 +0.02(+0.09%)
May 13, 2002 19.74 19.93 19.72 19.84 3,352,733 +0.03(+0.14%)
May 10, 2002 19.59 19.84 19.54 19.81 4,031,857 +0.22(+1.13%)
May 09, 2002 19.71 19.93 19.56 19.59 3,560,703 -0.17(-0.88%)
May 08, 2002 19.75 19.76 19.51 19.76 6,412,012 +0.16(+0.80%)
May 07, 2002 19.77 19.89 19.59 19.61 5,024,055 -0.08(-0.42%)
May 06, 2002 19.53 19.87 19.50 19.69 5,652,167 +0.22(+1.16%)
May 03, 2002 19.55 19.68 19.42 19.46 6,458,819 -0.09(-0.44%)
May 02, 2002 19.12 19.59 19.05 19.55 7,428,315 +0.44(+2.32%)
May 01, 2002 19.00 19.23 19.00 19.11 5,939,176 +0.19(+1.02%)
Apr 30, 2002 19.09 19.32 18.91 18.91 7,936,746 -0.35(-1.80%)
Apr 29, 2002 19.57 19.71 19.26 19.26 5,575,650 -0.40(-2.01%)
Apr 26, 2002 19.82 19.84 19.66 19.66 5,794,551 -0.20(-0.99%)
Apr 25, 2002 19.73 19.89 19.54 19.85 6,559,160 +0.11(+0.58%)
Apr 24, 2002 19.59 19.81 19.59 19.74 11,706,540 +0.08(+0.40%)
Apr 23, 2002 19.52 19.81 19.43 19.66 6,049,327 +0.16(+0.82%)
Apr 22, 2002 19.50 19.65 19.27 19.50 7,762,971 +0.09(+0.46%)
Apr 19, 2002 19.55 19.55 19.27 19.41 15,070,765 +0.16(+0.83%)
Apr 18, 2002 19.44 19.91 18.95 19.25 33,447,456 -1.36(-6.58%)
Apr 17, 2002 20.82 20.98 20.55 20.60 7,144,949 -0.21(-1.03%)
Apr 16, 2002 20.59 20.85 20.50 20.82 6,431,632 +0.17(+0.83%)
Apr 15, 2002 21.00 21.00 20.57 20.65 3,874,338 -0.31(-1.46%)
Apr 12, 2002 20.49 21.00 20.49 20.95 3,983,648 +0.47(+2.30%)
Apr 11, 2002 20.75 20.83 20.46 20.48 5,194,747 -0.36(-1.71%)
Apr 10, 2002 20.43 20.88 20.34 20.84 6,880,924 +0.38(+1.85%)
Apr 09, 2002 20.52 20.57 20.30 20.46 3,256,597 -0.07(-0.33%)
Apr 08, 2002 20.39 20.55 20.36 20.53 2,846,264 +0.06(+0.31%)
Apr 05, 2002 20.51 20.53 20.35 20.47 2,893,631 -0.01(-0.03%)
Apr 04, 2002 20.12 20.50 20.12 20.47 4,617,646 +0.32(+1.59%)
Apr 03, 2002 20.23 20.27 19.99 20.15 3,568,831 -0.12(-0.62%)
Apr 02, 2002 20.23 20.37 20.10 20.28 2,930,348 +0.08(+0.41%)
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.