Skip to main content

Colgate-Palmolive (NY: CL )

90.01 +0.06 (+0.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.29 54.51 53.22 54.46 9,904,150 +1.18(+2.21%)
May 29, 2014 52.85 53.31 52.75 53.28 7,993,703 +0.64(+1.21%)
May 28, 2014 53.10 53.11 52.63 52.64 4,121,308 -0.47(-0.88%)
May 27, 2014 53.25 53.29 52.96 53.11 4,539,843 -0.02(-0.03%)
May 23, 2014 53.18 53.13 53.13 53.13 4,086,566 +0.17(+0.32%)
May 22, 2014 53.11 53.18 52.84 52.96 2,618,203 -0.23(-0.43%)
May 21, 2014 53.09 53.22 52.91 53.19 2,143,314 +0.20(+0.38%)
May 20, 2014 53.10 53.28 52.85 52.99 2,234,352 -0.14(-0.25%)
May 19, 2014 52.99 53.19 52.80 53.13 2,301,742 -0.15(-0.28%)
May 16, 2014 52.78 53.32 52.78 53.28 3,567,615 +0.41(+0.77%)
May 15, 2014 53.13 53.41 52.79 52.87 3,065,338 -0.44(-0.82%)
May 14, 2014 53.52 53.80 53.26 53.31 2,014,713 -0.24(-0.45%)
May 13, 2014 53.51 53.65 53.34 53.55 2,257,156 +0.06(+0.10%)
May 12, 2014 53.94 53.94 53.40 53.49 2,122,781 -0.37(-0.68%)
May 09, 2014 53.36 53.92 53.36 53.86 3,037,270 +0.44(+0.82%)
May 08, 2014 53.45 53.63 53.25 53.42 2,152,883 -0.10(-0.19%)
May 07, 2014 53.15 53.66 53.15 53.52 2,751,968 +0.41(+0.78%)
May 06, 2014 53.05 53.46 53.04 53.11 2,420,495 -0.15(-0.28%)
May 05, 2014 53.24 53.45 53.08 53.26 2,553,109 -0.16(-0.30%)
May 02, 2014 53.26 53.60 53.18 53.42 3,189,014 +0.07(+0.13%)
May 01, 2014 53.48 53.68 52.98 53.35 3,331,459 -0.23(-0.43%)
Apr 30, 2014 53.59 53.88 53.41 53.58 4,821,044 +0.21(+0.39%)
Apr 29, 2014 53.94 53.99 53.37 53.37 5,619,073 -0.65(-1.21%)
Apr 28, 2014 53.07 54.10 53.01 54.03 5,701,276 +1.29(+2.45%)
Apr 25, 2014 52.94 53.29 52.48 52.74 3,981,159 -0.15(-0.29%)
Apr 24, 2014 52.59 52.91 52.51 52.89 5,014,109 +0.45(+0.85%)
Apr 23, 2014 52.85 53.00 52.39 52.44 4,632,604 -0.39(-0.74%)
Apr 22, 2014 53.27 53.41 52.82 52.83 4,101,158 -0.38(-0.72%)
Apr 21, 2014 53.10 53.38 52.66 53.21 2,678,158 -0.08(-0.15%)
Apr 17, 2014 53.14 53.29 53.29 53.29 4,520,909 +0.10(+0.18%)
Apr 16, 2014 52.72 53.37 52.59 53.20 4,515,583 +0.64(+1.22%)
Apr 15, 2014 52.34 52.62 52.13 52.56 5,269,315 +0.40(+0.77%)
Apr 14, 2014 51.99 52.27 51.89 52.15 3,838,227 +0.44(+0.84%)
Apr 11, 2014 52.07 52.48 51.67 51.72 6,109,855 -0.50(-0.96%)
Apr 10, 2014 51.94 52.51 51.78 52.22 8,714,657 +0.17(+0.32%)
Apr 09, 2014 51.95 52.25 51.84 52.05 4,304,590 +0.08(+0.15%)
Apr 08, 2014 51.35 52.00 51.27 51.97 5,557,537 +0.56(+1.09%)
Apr 07, 2014 50.62 51.71 50.60 51.41 5,340,288 +0.55(+1.09%)
Apr 04, 2014 51.13 51.20 50.78 50.85 3,075,303 -0.05(-0.09%)
Apr 03, 2014 51.07 51.20 50.85 50.90 3,064,101 -0.02(-0.03%)
Apr 02, 2014 50.94 51.16 50.58 50.92 3,750,034 +0.06(+0.12%)
Apr 01, 2014 51.37 51.55 50.70 50.85 3,836,388 -0.51(-1.00%)
Mar 31, 2014 51.08 51.40 50.70 51.37 4,497,962 +0.61(+1.20%)
Mar 28, 2014 50.71 51.16 50.46 50.76 3,608,585 +0.03(+0.06%)
Mar 27, 2014 50.88 52.20 50.67 50.73 10,235,805 -0.17(-0.33%)
Mar 26, 2014 50.58 51.12 50.44 50.89 3,438,475 +0.40(+0.78%)
Mar 25, 2014 50.46 50.92 50.13 50.50 3,992,114 +0.36(+0.73%)
Mar 24, 2014 50.50 50.72 50.09 50.13 3,053,365 -0.12(-0.24%)
Mar 21, 2014 50.73 50.78 50.14 50.25 7,530,646 -0.10(-0.20%)
Mar 20, 2014 50.13 50.44 49.94 50.36 2,498,628 +0.16(+0.32%)
Mar 19, 2014 50.89 50.93 50.00 50.20 2,885,744 -0.75(-1.48%)
Mar 18, 2014 51.09 51.15 50.85 50.95 2,701,788 -0.05(-0.09%)
Mar 17, 2014 50.72 51.23 50.61 51.00 3,584,211 +0.45(+0.89%)
Mar 14, 2014 50.00 50.67 49.94 50.55 4,571,435 +0.48(+0.95%)
Mar 13, 2014 50.14 50.59 49.98 50.07 3,322,687 +0.01(+0.02%)
Mar 12, 2014 49.82 50.21 49.79 50.06 2,991,284 -0.06(-0.11%)
Mar 11, 2014 50.02 50.54 49.94 50.12 4,097,515 +0.19(+0.38%)
Mar 10, 2014 49.84 50.04 49.78 49.93 2,469,439 -0.06(-0.13%)
Mar 07, 2014 49.96 50.07 49.77 49.99 2,516,484 +0.09(+0.17%)
Mar 06, 2014 49.71 50.04 49.60 49.90 3,366,431 +0.32(+0.64%)
Mar 05, 2014 49.75 49.85 49.52 49.59 3,004,978 -0.31(-0.62%)
Mar 04, 2014 49.63 50.09 49.63 49.90 3,709,700 +0.63(+1.27%)
Mar 03, 2014 49.28 49.59 49.10 49.27 3,428,347 -0.48(-0.97%)
Feb 28, 2014 49.41 50.01 49.17 49.75 4,250,876 +0.56(+1.14%)
Feb 27, 2014 48.89 49.26 48.80 49.19 3,118,833 +0.13(+0.27%)
Feb 26, 2014 49.18 49.52 48.99 49.06 3,821,504 -0.09(-0.19%)
Feb 25, 2014 49.13 49.28 48.84 49.15 5,001,987 +0.09(+0.19%)
Feb 24, 2014 48.91 49.47 48.75 49.06 4,086,837 +0.31(+0.63%)
Feb 21, 2014 49.06 49.52 48.72 48.75 3,998,986 -0.24(-0.48%)
Feb 20, 2014 48.68 49.18 48.58 48.99 3,354,167 +0.26(+0.54%)
Feb 19, 2014 49.07 49.24 48.65 48.72 4,241,170 -0.68(-1.38%)
Feb 18, 2014 49.78 49.78 49.10 49.41 3,726,724 -0.23(-0.46%)
Feb 14, 2014 49.40 49.63 49.63 49.63 3,935,071 +0.29(+0.59%)
Feb 13, 2014 48.66 49.42 48.65 49.34 3,903,234 +0.31(+0.63%)
Feb 12, 2014 49.42 49.68 48.84 49.03 5,015,979 -0.38(-0.77%)
Feb 11, 2014 48.84 49.48 48.61 49.41 4,674,071 +0.70(+1.43%)
Feb 10, 2014 48.18 48.80 48.15 48.72 5,621,841 +0.52(+1.08%)
Feb 07, 2014 48.13 48.42 47.94 48.19 4,630,770 +0.21(+0.43%)
Feb 06, 2014 47.92 48.18 47.73 47.99 5,292,402 +0.14(+0.30%)
Feb 05, 2014 47.63 48.14 47.53 47.85 7,552,948 +0.06(+0.12%)
Feb 04, 2014 47.79 48.04 47.62 47.79 6,592,878 +0.14(+0.30%)
Feb 03, 2014 48.48 48.54 47.31 47.65 8,673,336 -0.84(-1.73%)
Jan 31, 2014 48.00 48.77 47.51 48.49 8,627,376 -0.21(-0.42%)
Jan 30, 2014 50.24 50.53 48.40 48.69 6,889,212 -0.08(-0.16%)
Jan 29, 2014 49.72 49.72 48.65 48.77 7,175,559 -1.01(-2.04%)
Jan 28, 2014 49.25 49.83 49.25 49.79 4,265,290 +0.60(+1.22%)
Jan 27, 2014 49.47 49.61 49.06 49.18 5,855,210 -0.22(-0.45%)
Jan 24, 2014 50.20 50.64 49.41 49.41 6,895,274 -0.83(-1.66%)
Jan 23, 2014 50.23 50.47 50.07 50.24 4,120,785 -0.45(-0.89%)
Jan 22, 2014 51.11 51.23 50.58 50.69 2,871,863 -0.31(-0.61%)
Jan 21, 2014 51.24 51.52 50.64 51.00 3,464,006 +0.03(+0.06%)
Jan 17, 2014 51.13 50.97 50.97 50.97 4,998,477 -0.22(-0.43%)
Jan 16, 2014 50.87 51.30 50.72 51.19 3,346,934 +0.16(+0.31%)
Jan 15, 2014 51.08 51.18 50.69 51.03 2,903,840 -0.06(-0.11%)
Jan 14, 2014 50.97 51.19 50.86 51.08 3,148,125 +0.13(+0.25%)
Jan 13, 2014 51.12 51.51 50.84 50.96 3,987,259 -0.31(-0.60%)
Jan 10, 2014 51.30 51.56 51.11 51.26 3,753,648 +0.05(+0.09%)
Jan 09, 2014 50.52 51.42 50.26 51.22 6,126,999 +1.17(+2.33%)
Jan 08, 2014 50.55 50.57 49.95 50.05 4,171,917 -0.52(-1.03%)
Jan 07, 2014 50.80 50.87 50.44 50.57 3,646,152 +0.05(+0.09%)
Jan 06, 2014 50.76 50.85 50.41 50.52 3,264,081 -0.03(-0.06%)
Jan 03, 2014 50.58 50.80 50.41 50.56 2,683,350 -0.09(-0.19%)
Jan 02, 2014 51.12 51.23 50.41 50.65 3,809,831 -0.72(-1.40%)
Dec 31, 2013 51.53 51.37 51.37 51.37 2,319,860 -0.17(-0.34%)
Dec 30, 2013 51.54 51.68 51.36 51.54 2,402,724 +0.05(+0.09%)
Dec 27, 2013 51.26 51.56 51.19 51.49 2,303,516 +0.43(+0.83%)
Dec 26, 2013 50.97 51.10 50.80 51.07 2,136,980 +0.09(+0.19%)
Dec 24, 2013 50.97 51.12 50.85 50.97 1,334,453 +0.06(+0.12%)
Dec 23, 2013 51.14 51.14 50.69 50.91 3,206,564 -0.09(-0.17%)
Dec 20, 2013 50.63 51.24 50.55 51.00 5,927,934 +0.39(+0.78%)
Dec 19, 2013 50.78 50.86 50.45 50.60 4,510,598 -0.32(-0.62%)
Dec 18, 2013 50.24 50.95 49.47 50.92 5,002,107 +0.84(+1.67%)
Dec 17, 2013 50.41 50.47 49.85 50.08 2,848,629 -0.36(-0.72%)
Dec 16, 2013 50.52 50.73 50.28 50.45 3,397,868 +0.05(+0.09%)
Dec 13, 2013 50.54 50.62 50.13 50.40 2,704,553 +0.01(+0.02%)
Dec 12, 2013 51.22 51.26 50.38 50.39 4,017,971 -0.76(-1.49%)
Dec 11, 2013 51.07 51.47 51.00 51.15 4,047,006 +0.20(+0.39%)
Dec 10, 2013 51.53 51.56 50.86 50.96 4,094,392 -0.79(-1.52%)
Dec 09, 2013 51.90 51.98 51.60 51.75 2,971,548 +0.02(+0.05%)
Dec 06, 2013 51.30 51.89 51.27 51.72 3,033,138 +0.88(+1.74%)
Dec 05, 2013 51.08 51.24 50.78 50.84 2,608,472 -0.39(-0.77%)
Dec 04, 2013 51.15 51.31 50.67 51.23 3,507,073 -0.26(-0.50%)
Dec 03, 2013 51.21 51.54 51.11 51.49 2,772,220 +0.07(+0.14%)
Dec 02, 2013 51.71 51.96 51.25 51.42 3,121,077 -0.42(-0.81%)
Nov 29, 2013 51.91 52.30 51.78 51.84 2,058,617 -0.02(-0.03%)
Nov 27, 2013 52.17 52.19 51.55 51.86 2,239,684 -0.14(-0.27%)
Nov 26, 2013 52.07 52.34 51.82 52.00 3,221,989 +0.05(+0.09%)
Nov 25, 2013 52.32 52.38 51.85 51.95 2,749,465 -0.24(-0.47%)
Nov 22, 2013 51.96 52.32 51.86 52.19 3,530,078 +0.22(+0.42%)
Nov 21, 2013 51.49 52.02 51.45 51.97 4,321,556 +0.57(+1.10%)
Nov 20, 2013 51.55 51.79 51.23 51.41 2,795,737 -0.02(-0.03%)
Nov 19, 2013 51.18 51.51 51.16 51.42 3,023,729 +0.08(+0.15%)
Nov 18, 2013 51.83 51.93 51.22 51.34 2,588,673 -0.47(-0.91%)
Nov 15, 2013 51.77 51.96 51.50 51.82 3,001,489 +0.14(+0.27%)
Nov 14, 2013 51.46 51.76 51.39 51.67 3,393,925 +0.40(+0.78%)
Nov 13, 2013 50.89 51.30 50.74 51.27 3,462,643 +0.29(+0.57%)
Nov 12, 2013 50.76 51.09 50.41 50.98 4,533,079 +0.08(+0.15%)
Nov 11, 2013 51.12 51.29 50.85 50.90 2,462,866 -0.17(-0.32%)
Nov 08, 2013 50.93 51.08 50.52 51.07 3,834,134 +0.02(+0.05%)
Nov 07, 2013 51.97 51.97 50.90 51.04 5,388,120 -0.95(-1.83%)
Nov 06, 2013 51.68 52.03 51.51 52.00 3,203,445 +0.51(+0.99%)
Nov 05, 2013 51.63 51.80 51.24 51.49 4,525,269 -0.29(-0.56%)
Nov 04, 2013 51.64 51.83 51.37 51.78 3,373,229 +0.27(+0.52%)
Nov 01, 2013 51.06 51.64 50.86 51.51 4,786,852 +0.52(+1.02%)
Oct 31, 2013 51.20 51.38 50.94 50.99 4,999,152 -0.39(-0.75%)
Oct 30, 2013 51.97 52.02 51.25 51.38 3,454,972 -0.57(-1.09%)
Oct 29, 2013 51.12 51.99 50.98 51.94 5,745,548 +0.93(+1.82%)
Oct 28, 2013 50.17 51.04 50.15 51.01 5,188,643 +0.91(+1.82%)
Oct 25, 2013 49.82 50.19 49.69 50.10 5,623,601 +0.44(+0.89%)
Oct 24, 2013 49.17 49.86 48.78 49.66 6,586,156 -0.34(-0.68%)
Oct 23, 2013 49.78 50.23 49.69 50.00 5,173,965 +0.00(+0.00%)
Oct 22, 2013 49.15 50.11 49.04 50.00 4,682,689 +0.95(+1.94%)
Oct 21, 2013 49.44 49.45 48.73 49.04 4,130,305 -0.43(-0.88%)
Oct 18, 2013 49.73 49.73 48.94 49.48 5,987,850 -0.20(-0.41%)
Oct 17, 2013 48.49 49.85 48.41 49.68 6,120,353 +0.89(+1.81%)
Oct 16, 2013 48.05 48.85 47.97 48.80 3,247,527 +0.82(+1.71%)
Oct 15, 2013 48.19 48.38 47.86 47.97 3,838,439 -0.23(-0.49%)
Oct 14, 2013 47.91 48.26 47.84 48.21 2,494,383 +0.06(+0.13%)
Oct 11, 2013 47.55 48.16 47.42 48.15 3,284,696 +0.52(+1.09%)
Oct 10, 2013 47.52 47.64 47.09 47.63 3,834,012 +0.75(+1.60%)
Oct 09, 2013 46.28 47.22 46.18 46.88 5,862,530 +0.68(+1.48%)
Oct 08, 2013 46.46 46.70 46.18 46.19 5,050,668 -0.20(-0.42%)
Oct 07, 2013 46.23 46.56 46.13 46.39 4,751,952 -0.09(-0.20%)
Oct 04, 2013 46.40 46.61 46.15 46.48 2,772,782 +0.09(+0.19%)
Oct 03, 2013 46.32 46.63 46.01 46.40 3,344,014 -0.16(-0.35%)
Oct 02, 2013 46.77 46.81 46.25 46.56 3,477,986 -0.52(-1.10%)
Oct 01, 2013 46.41 47.15 46.29 47.08 3,393,719 +0.62(+1.33%)
Sep 30, 2013 47.14 47.43 46.30 46.46 6,588,722 -0.49(-1.05%)
Sep 27, 2013 47.06 47.23 46.73 46.95 3,759,934 -0.36(-0.76%)
Sep 26, 2013 46.72 47.33 46.61 47.32 3,423,843 +0.82(+1.77%)
Sep 25, 2013 47.03 47.11 46.45 46.49 3,464,327 -0.42(-0.89%)
Sep 24, 2013 47.03 47.34 46.88 46.91 3,047,866 -0.26(-0.55%)
Sep 23, 2013 47.36 47.38 46.96 47.17 2,457,550 -0.19(-0.40%)
Sep 20, 2013 47.67 47.79 47.35 47.35 5,092,443 -0.42(-0.87%)
Sep 19, 2013 47.98 48.01 47.64 47.77 4,148,084 -0.17(-0.36%)
Sep 18, 2013 47.06 47.94 46.85 47.94 4,881,832 +1.09(+2.32%)
Sep 17, 2013 46.75 47.00 46.49 46.85 3,696,134 -0.17(-0.37%)
Sep 16, 2013 46.88 47.20 46.78 47.03 3,062,215 +0.46(+0.99%)
Sep 13, 2013 46.56 46.77 46.44 46.56 2,239,277 +0.12(+0.25%)
Sep 12, 2013 46.31 46.52 46.16 46.45 2,216,162 +0.02(+0.05%)
Sep 11, 2013 45.83 46.43 45.78 46.42 2,797,875 +0.52(+1.13%)
Sep 10, 2013 46.06 46.30 45.67 45.91 3,000,613 +0.02(+0.03%)
Sep 09, 2013 45.44 46.05 45.44 45.89 2,622,050 +0.45(+0.98%)
Sep 06, 2013 45.25 45.62 45.03 45.44 3,513,416 +0.37(+0.82%)
Sep 05, 2013 45.19 45.27 44.94 45.07 3,520,123 -0.21(-0.47%)
Sep 04, 2013 45.01 45.59 44.86 45.29 3,571,018 +0.27(+0.61%)
Sep 03, 2013 45.72 45.75 44.96 45.01 4,291,725 -0.25(-0.55%)
Aug 30, 2013 44.92 45.30 44.86 45.26 4,470,403 +0.41(+0.91%)
Aug 29, 2013 44.73 45.10 44.61 44.86 3,275,973 -0.02(-0.03%)
Aug 28, 2013 45.06 45.06 44.77 44.87 3,320,602 -0.29(-0.64%)
Aug 27, 2013 45.10 45.36 44.98 45.16 3,544,387 -0.45(-1.00%)
Aug 26, 2013 46.29 46.42 45.60 45.62 2,508,683 -0.63(-1.37%)
Aug 23, 2013 45.84 46.29 45.79 46.25 3,494,233 +0.45(+0.99%)
Aug 22, 2013 45.81 45.91 45.64 45.80 3,872,164 -0.05(-0.10%)
Aug 21, 2013 46.23 46.27 45.79 45.84 3,870,776 -0.45(-0.98%)
Aug 20, 2013 46.41 46.71 46.24 46.30 2,487,219 -0.05(-0.10%)
Aug 19, 2013 46.45 46.52 46.16 46.34 2,997,123 -0.25(-0.54%)
Aug 16, 2013 46.63 46.75 46.32 46.59 3,995,047 -0.27(-0.57%)
Aug 15, 2013 47.24 47.46 46.77 46.86 3,590,518 -0.67(-1.42%)
Aug 14, 2013 47.79 47.90 47.35 47.53 3,040,426 -0.32(-0.67%)
Aug 13, 2013 47.79 47.95 47.63 47.86 3,100,710 +0.09(+0.20%)
Aug 12, 2013 47.24 47.78 47.20 47.76 2,905,173 +0.22(+0.46%)
Aug 09, 2013 47.66 47.83 47.38 47.54 2,113,621 -0.18(-0.38%)
Aug 08, 2013 48.00 48.19 47.40 47.72 3,594,002 -0.02(-0.05%)
Aug 07, 2013 47.64 47.93 47.52 47.75 3,152,301 -0.04(-0.08%)
Aug 06, 2013 47.65 47.99 47.61 47.79 3,218,401 +0.01(+0.02%)
Aug 05, 2013 47.39 47.86 47.37 47.78 3,784,415 +0.35(+0.74%)
Aug 02, 2013 47.21 47.46 47.02 47.42 3,207,518 -0.02(-0.05%)
Aug 01, 2013 47.22 47.65 47.20 47.45 3,573,466 +0.54(+1.15%)
Jul 31, 2013 47.28 47.53 46.89 46.91 4,936,211 -0.29(-0.61%)
Jul 30, 2013 47.32 47.54 46.94 47.20 4,172,366 +0.13(+0.27%)
Jul 29, 2013 47.00 47.29 46.89 47.07 3,819,245 -0.13(-0.28%)
Jul 26, 2013 46.59 47.21 46.34 47.21 5,133,994 +0.49(+1.06%)
Jul 25, 2013 45.99 46.93 45.83 46.71 5,819,750 +0.90(+1.97%)
Jul 24, 2013 45.83 45.96 45.60 45.81 5,022,639 +0.05(+0.10%)
Jul 23, 2013 45.92 46.06 45.62 45.76 3,352,940 -0.19(-0.41%)
Jul 22, 2013 46.14 46.28 45.80 45.95 2,943,555 -0.18(-0.39%)
Jul 19, 2013 45.81 46.16 45.64 46.13 4,002,521 +0.33(+0.72%)
Jul 18, 2013 45.44 45.95 45.34 45.80 4,163,902 +0.40(+0.87%)
Jul 17, 2013 45.65 45.73 45.23 45.41 3,050,778 -0.15(-0.32%)
Jul 16, 2013 45.73 45.80 45.25 45.55 3,939,357 -0.26(-0.58%)
Jul 15, 2013 46.15 46.17 45.63 45.82 4,239,391 -0.25(-0.54%)
Jul 12, 2013 45.94 46.14 45.70 46.07 3,403,489 +0.15(+0.32%)
Jul 11, 2013 46.15 46.24 45.67 45.92 5,510,016 +0.26(+0.56%)
Jul 10, 2013 45.95 46.17 45.56 45.66 3,125,952 -0.28(-0.61%)
Jul 09, 2013 45.98 46.15 45.82 45.94 3,743,447 +0.31(+0.68%)
Jul 08, 2013 45.16 45.68 45.16 45.63 3,199,150 +0.56(+1.24%)
Jul 05, 2013 45.18 45.35 44.49 45.07 3,211,194 +0.03(+0.07%)
Jul 03, 2013 44.82 45.13 44.55 45.04 3,138,511 +0.08(+0.17%)
Jul 02, 2013 45.13 45.34 44.79 44.96 4,307,998 -0.18(-0.40%)
Jul 01, 2013 44.87 45.69 44.85 45.14 4,785,381 +0.51(+1.15%)
Jun 28, 2013 44.48 44.92 44.25 44.63 7,075,069 -0.08(-0.17%)
Jun 27, 2013 44.80 45.05 44.51 44.70 3,830,115 +0.30(+0.68%)
Jun 26, 2013 44.23 44.56 43.95 44.40 5,302,421 +0.61(+1.39%)
Jun 25, 2013 44.00 44.14 43.51 43.79 5,331,389 +0.05(+0.12%)
Jun 24, 2013 43.84 44.20 43.21 43.74 5,672,724 -0.51(-1.16%)
Jun 21, 2013 43.93 44.47 43.63 44.25 7,721,706 +0.73(+1.68%)
Jun 20, 2013 44.87 44.96 43.38 43.52 9,690,698 -1.66(-3.67%)
Jun 19, 2013 46.48 46.58 45.16 45.18 5,464,370 -1.32(-2.85%)
Jun 18, 2013 46.50 46.68 46.33 46.50 4,052,818 +0.05(+0.10%)
Jun 17, 2013 46.04 46.68 45.98 46.46 4,781,228 +0.64(+1.39%)
Jun 14, 2013 45.58 45.97 45.34 45.82 3,978,416 +0.28(+0.62%)
Jun 13, 2013 45.27 45.69 44.55 45.54 3,231,198 +0.23(+0.52%)
Jun 12, 2013 45.95 46.35 45.30 45.30 3,010,176 -0.36(-0.78%)
Jun 11, 2013 45.53 46.15 45.23 45.66 3,002,566 -0.16(-0.34%)
Jun 10, 2013 46.18 46.23 45.69 45.82 3,479,265 -0.22(-0.47%)
Jun 07, 2013 45.58 46.07 45.51 46.04 3,825,764 +0.83(+1.83%)
Jun 06, 2013 45.02 45.35 44.46 45.21 4,958,330 +0.11(+0.24%)
Jun 05, 2013 45.75 45.78 45.10 45.10 3,318,258 -0.76(-1.65%)
Jun 04, 2013 45.80 46.13 45.37 45.86 3,937,270 +0.21(+0.46%)
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.