Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.63 52.68 52.15 52.19 6,290,218 -0.33(-0.62%)
Sep 29, 2014 52.35 52.57 52.17 52.52 3,841,084 -0.06(-0.11%)
Sep 26, 2014 52.36 52.70 52.07 52.58 2,484,110 +0.18(+0.34%)
Sep 25, 2014 52.83 52.87 52.39 52.40 3,190,183 -0.60(-1.13%)
Sep 24, 2014 52.39 53.11 52.39 53.00 5,028,725 +0.66(+1.27%)
Sep 23, 2014 52.39 52.69 52.30 52.34 3,921,692 -0.23(-0.44%)
Sep 22, 2014 52.38 52.73 52.27 52.57 3,587,637 +0.33(+0.63%)
Sep 19, 2014 52.50 52.55 52.20 52.24 6,573,747 -0.02(-0.05%)
Sep 18, 2014 52.24 52.38 52.05 52.27 4,302,800 +0.06(+0.11%)
Sep 17, 2014 52.35 52.35 51.89 52.21 4,635,298 +0.08(+0.15%)
Sep 16, 2014 51.52 52.34 51.42 52.13 5,581,084 +0.50(+0.98%)
Sep 15, 2014 51.39 51.85 51.32 51.63 3,918,488 +0.02(+0.05%)
Sep 12, 2014 51.36 51.67 51.28 51.60 4,036,544 +0.05(+0.09%)
Sep 11, 2014 51.19 51.62 51.04 51.55 4,088,472 +0.34(+0.66%)
Sep 10, 2014 50.82 51.28 50.71 51.22 3,460,897 +0.46(+0.90%)
Sep 09, 2014 50.82 50.99 50.71 50.76 4,400,454 -0.17(-0.33%)
Sep 08, 2014 51.57 51.64 50.92 50.93 4,677,047 -0.98(-1.88%)
Sep 05, 2014 51.43 51.90 51.31 51.91 4,300,592 +0.44(+0.86%)
Sep 04, 2014 51.60 51.71 51.28 51.47 4,109,489 -0.09(-0.17%)
Sep 03, 2014 51.90 51.93 51.47 51.55 4,128,769 +0.00(+0.00%)
Sep 02, 2014 51.57 51.78 51.35 51.55 3,805,443 -0.25(-0.48%)
Aug 29, 2014 51.81 51.80 51.80 51.80 2,627,202 +0.18(+0.34%)
Aug 28, 2014 51.72 51.80 51.58 51.63 2,754,842 -0.26(-0.49%)
Aug 27, 2014 51.85 51.89 51.70 51.88 2,604,569 +0.03(+0.06%)
Aug 26, 2014 51.94 52.10 51.79 51.85 2,988,556 -0.06(-0.12%)
Aug 25, 2014 51.95 52.13 51.79 51.91 1,945,371 +0.24(+0.46%)
Aug 22, 2014 51.94 51.98 51.64 51.67 2,052,009 -0.19(-0.37%)
Aug 21, 2014 51.66 52.03 51.66 51.87 3,123,870 +0.11(+0.22%)
Aug 20, 2014 51.55 51.87 51.41 51.75 3,518,525 +0.33(+0.64%)
Aug 19, 2014 51.64 51.65 51.25 51.43 4,090,852 -0.29(-0.56%)
Aug 18, 2014 51.50 52.02 51.46 51.71 4,745,131 +0.39(+0.76%)
Aug 15, 2014 51.54 51.75 50.97 51.32 4,963,583 -0.06(-0.12%)
Aug 14, 2014 51.54 51.66 51.25 51.39 5,177,821 -0.14(-0.26%)
Aug 13, 2014 51.70 51.72 51.31 51.52 4,606,903 -0.03(-0.06%)
Aug 12, 2014 51.64 51.89 51.48 51.55 5,171,526 -0.51(-0.98%)
Aug 11, 2014 52.29 52.58 52.03 52.07 5,105,473 -0.10(-0.18%)
Aug 08, 2014 51.51 52.05 51.47 52.16 2,718,136 +0.58(+1.13%)
Aug 07, 2014 51.99 52.07 51.47 51.58 3,495,722 -0.28(-0.54%)
Aug 06, 2014 51.15 52.22 51.15 51.86 7,175,624 +0.82(+1.62%)
Aug 05, 2014 50.82 51.27 50.80 51.03 5,418,734 +0.01(+0.02%)
Aug 04, 2014 51.12 51.32 50.87 51.03 5,386,518 -0.15(-0.30%)
Aug 01, 2014 50.47 51.75 50.33 51.18 6,575,342 +0.44(+0.87%)
Jul 31, 2014 51.80 52.01 50.74 50.74 8,555,516 -2.17(-4.10%)
Jul 30, 2014 53.19 53.40 52.83 52.91 4,674,059 -0.20(-0.38%)
Jul 29, 2014 53.67 53.87 53.03 53.11 6,146,562 -0.78(-1.44%)
Jul 28, 2014 54.13 54.33 53.69 53.88 2,138,793 -0.21(-0.38%)
Jul 25, 2014 54.50 54.56 54.04 54.09 1,992,590 -0.42(-0.76%)
Jul 24, 2014 54.68 54.69 54.41 54.51 2,395,737 -0.05(-0.09%)
Jul 23, 2014 54.90 54.97 54.40 54.56 2,398,305 -0.34(-0.61%)
Jul 22, 2014 55.03 55.21 54.74 54.89 2,456,227 -0.14(-0.25%)
Jul 21, 2014 54.87 55.13 54.77 55.03 1,894,803 -0.11(-0.20%)
Jul 18, 2014 55.04 55.23 54.86 55.14 2,993,636 +0.24(+0.44%)
Jul 17, 2014 55.51 55.62 54.90 54.90 2,956,830 -0.68(-1.22%)
Jul 16, 2014 55.70 55.94 55.48 55.58 3,123,173 +0.12(+0.22%)
Jul 15, 2014 55.46 55.57 55.21 55.46 3,561,181 -0.10(-0.19%)
Jul 14, 2014 55.55 55.82 55.52 55.56 2,761,465 +0.22(+0.39%)
Jul 11, 2014 55.31 55.43 55.13 55.35 2,112,044 +0.08(+0.14%)
Jul 10, 2014 55.20 55.51 55.17 55.27 3,685,134 -0.18(-0.33%)
Jul 09, 2014 55.36 55.64 55.27 55.45 3,137,031 +0.12(+0.22%)
Jul 08, 2014 54.61 55.40 54.58 55.33 4,817,016 +0.51(+0.93%)
Jul 07, 2014 54.77 54.89 54.62 54.82 2,451,505 +0.03(+0.06%)
Jul 03, 2014 54.49 54.79 54.79 54.79 1,514,171 +0.28(+0.51%)
Jul 02, 2014 54.42 54.73 54.38 54.51 1,500,004 -0.01(-0.01%)
Jul 01, 2014 54.54 54.62 54.10 54.52 2,700,549 +0.24(+0.44%)
Jun 30, 2014 54.48 54.82 54.07 54.28 3,405,713 -0.20(-0.37%)
Jun 27, 2014 53.96 54.53 53.80 54.48 5,161,556 +0.42(+0.78%)
Jun 26, 2014 54.01 54.16 53.75 54.06 2,706,311 -0.04(-0.07%)
Jun 25, 2014 54.07 54.21 53.90 54.10 2,659,182 +0.00(+0.00%)
Jun 24, 2014 53.95 54.32 53.78 54.10 3,063,180 +0.10(+0.18%)
Jun 23, 2014 54.42 54.42 53.91 54.00 3,335,712 -0.44(-0.80%)
Jun 20, 2014 55.17 55.31 54.40 54.44 5,068,363 -0.84(-1.51%)
Jun 19, 2014 54.86 55.29 54.86 55.28 3,858,848 +0.56(+1.02%)
Jun 18, 2014 53.95 54.75 53.95 54.72 2,936,236 +0.67(+1.24%)
Jun 17, 2014 54.16 54.18 53.88 54.05 2,065,442 -0.16(-0.29%)
Jun 16, 2014 53.84 54.28 53.60 54.21 2,260,115 +0.18(+0.34%)
Jun 13, 2014 53.96 54.11 53.91 54.03 1,958,145 +0.02(+0.03%)
Jun 12, 2014 54.42 54.62 53.84 54.01 2,677,246 -0.62(-1.14%)
Jun 11, 2014 54.62 54.70 54.38 54.63 2,592,389 -0.06(-0.10%)
Jun 10, 2014 54.37 54.89 54.35 54.69 3,649,240 +0.53(+0.98%)
Jun 06, 2014 54.18 54.30 54.03 54.15 3,694,999 +0.05(+0.09%)
Jun 05, 2014 54.01 54.30 53.91 54.11 3,608,249 +0.20(+0.37%)
Jun 04, 2014 53.61 53.92 53.33 53.91 3,340,323 +0.37(+0.70%)
Jun 03, 2014 54.16 54.26 53.44 53.53 3,948,587 -0.77(-1.42%)
Jun 02, 2014 54.24 54.35 53.99 54.31 3,627,979 -0.15(-0.28%)
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%)
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.