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 (%)
Sep 30, 2015 51.52 51.78 51.06 51.36 4,361,255 +0.32(+0.62%)
Sep 29, 2015 50.30 51.14 50.25 51.04 4,800,077 +0.74(+1.46%)
Sep 28, 2015 50.96 51.21 50.30 50.30 5,661,468 -0.79(-1.55%)
Sep 25, 2015 50.80 51.54 50.69 51.10 5,617,057 +0.72(+1.43%)
Sep 24, 2015 50.01 50.51 49.73 50.38 4,685,302 +0.12(+0.24%)
Sep 23, 2015 50.21 50.43 49.97 50.25 4,949,665 -0.05(-0.10%)
Sep 22, 2015 50.58 50.76 49.96 50.30 4,832,822 -0.76(-1.49%)
Sep 21, 2015 51.11 51.33 50.93 51.06 4,931,897 +0.33(+0.65%)
Sep 18, 2015 50.72 51.51 50.70 50.73 16,643,184 -0.47(-0.92%)
Sep 17, 2015 50.99 51.87 50.97 51.20 5,678,658 +0.16(+0.32%)
Sep 16, 2015 50.66 51.17 50.58 51.04 3,570,620 +0.52(+1.03%)
Sep 15, 2015 50.23 50.69 49.66 50.52 4,284,695 +0.26(+0.52%)
Sep 14, 2015 50.04 50.28 49.81 50.26 4,577,114 +0.15(+0.31%)
Sep 11, 2015 49.67 50.26 49.67 50.11 4,280,607 -0.01(-0.02%)
Sep 10, 2015 50.40 50.56 49.62 50.12 6,455,149 -0.37(-0.74%)
Sep 09, 2015 51.82 51.90 50.38 50.49 4,505,300 -0.84(-1.64%)
Sep 08, 2015 50.56 51.52 50.30 51.33 8,116,669 +1.59(+3.21%)
Sep 04, 2015 50.06 49.74 49.74 49.74 6,302,445 -1.18(-2.32%)
Sep 03, 2015 50.37 51.08 50.37 50.92 5,000,244 +0.60(+1.19%)
Sep 02, 2015 50.17 50.35 49.79 50.32 4,204,070 +0.74(+1.49%)
Sep 01, 2015 49.87 50.39 49.29 49.58 5,299,927 -1.25(-2.45%)
Aug 31, 2015 50.89 51.02 50.50 50.83 4,491,218 -0.44(-0.85%)
Aug 28, 2015 50.99 51.29 50.59 51.27 4,308,753 +0.21(+0.41%)
Aug 27, 2015 50.64 51.22 50.12 51.06 6,187,084 +0.70(+1.38%)
Aug 26, 2015 49.79 50.50 48.99 50.36 6,585,013 +1.51(+3.08%)
Aug 25, 2015 51.18 51.38 48.85 48.85 8,011,726 -1.28(-2.55%)
Aug 24, 2015 50.09 51.36 41.14 50.13 11,195,197 -2.45(-4.66%)
Aug 21, 2015 53.27 53.48 52.49 52.59 7,166,344 -0.82(-1.53%)
Aug 20, 2015 53.57 53.86 53.38 53.40 4,591,754 -0.61(-1.12%)
Aug 19, 2015 54.50 54.50 53.90 54.01 3,911,527 -0.77(-1.40%)
Aug 18, 2015 54.76 55.05 54.62 54.78 2,756,515 +0.02(+0.04%)
Aug 17, 2015 54.59 54.87 54.28 54.75 2,311,372 -0.11(-0.19%)
Aug 14, 2015 54.84 54.98 54.62 54.86 2,260,835 +0.11(+0.19%)
Aug 13, 2015 55.05 55.17 54.68 54.75 2,750,604 -0.28(-0.50%)
Aug 12, 2015 55.02 55.13 54.19 55.03 4,143,892 -0.21(-0.38%)
Aug 11, 2015 55.34 55.48 55.18 55.24 3,203,630 -0.39(-0.70%)
Aug 10, 2015 55.71 55.90 55.57 55.63 3,727,111 +0.20(+0.36%)
Aug 07, 2015 55.54 55.60 55.27 55.43 2,825,454 -0.13(-0.23%)
Aug 06, 2015 56.00 56.08 55.55 55.56 3,694,664 -0.35(-0.62%)
Aug 05, 2015 55.65 56.02 55.30 55.90 3,186,728 +0.51(+0.92%)
Aug 04, 2015 55.30 55.60 55.08 55.39 3,423,183 +0.02(+0.04%)
Aug 03, 2015 54.75 55.41 54.70 55.37 3,793,222 +0.32(+0.59%)
Jul 31, 2015 55.08 55.26 54.87 55.05 4,384,326 +0.00(+0.00%)
Jul 30, 2015 55.64 55.68 54.47 55.05 6,782,521 -0.74(-1.32%)
Jul 29, 2015 55.23 56.02 55.13 55.78 6,147,461 +0.44(+0.79%)
Jul 28, 2015 54.58 55.41 54.44 55.35 6,882,362 +0.88(+1.62%)
Jul 27, 2015 54.03 54.47 53.85 54.46 4,419,437 +0.24(+0.45%)
Jul 24, 2015 54.23 54.34 54.04 54.22 2,863,115 -0.03(-0.06%)
Jul 23, 2015 54.22 54.37 54.07 54.25 3,296,741 +0.03(+0.06%)
Jul 22, 2015 54.17 54.37 54.00 54.22 3,491,469 +0.05(+0.09%)
Jul 21, 2015 54.68 54.74 54.03 54.17 3,335,636 -0.39(-0.71%)
Jul 20, 2015 54.21 54.69 54.03 54.56 2,753,780 +0.24(+0.44%)
Jul 17, 2015 54.21 54.42 54.08 54.32 2,227,149 -0.10(-0.18%)
Jul 16, 2015 54.18 54.50 54.06 54.42 2,375,979 +0.57(+1.06%)
Jul 15, 2015 53.95 54.38 53.72 53.84 4,175,781 -0.29(-0.54%)
Jul 14, 2015 54.32 54.32 53.86 54.13 2,665,119 -0.14(-0.25%)
Jul 13, 2015 53.88 54.32 53.84 54.27 2,593,791 +0.64(+1.20%)
Jul 10, 2015 53.72 53.84 53.54 53.63 2,760,979 +0.38(+0.71%)
Jul 09, 2015 54.04 54.06 53.23 53.25 3,733,838 -0.23(-0.42%)
Jul 08, 2015 53.86 54.05 53.47 53.47 2,615,358 -0.69(-1.28%)
Jul 07, 2015 53.22 54.22 53.08 54.17 3,596,860 +1.09(+2.05%)
Jul 06, 2015 52.85 53.36 52.81 53.08 2,281,026 -0.16(-0.30%)
Jul 02, 2015 53.42 53.24 53.24 53.24 2,516,025 +0.00(+0.00%)
Jul 01, 2015 52.78 53.26 52.75 53.24 3,711,384 +0.60(+1.15%)
Jun 30, 2015 52.99 53.02 52.56 52.64 3,462,825 +0.01(+0.02%)
Jun 29, 2015 53.11 53.39 52.60 52.63 2,821,296 -0.89(-1.65%)
Jun 26, 2015 53.72 53.92 53.47 53.51 3,216,263 +0.03(+0.06%)
Jun 25, 2015 53.52 53.76 53.37 53.48 3,331,122 -0.02(-0.05%)
Jun 24, 2015 53.86 54.01 53.50 53.51 3,498,605 -0.42(-0.78%)
Jun 23, 2015 53.97 54.13 53.79 53.92 2,146,691 -0.19(-0.34%)
Jun 22, 2015 54.07 54.38 53.99 54.11 3,887,990 +0.27(+0.51%)
Jun 19, 2015 53.75 54.06 53.59 53.84 4,566,014 -0.22(-0.40%)
Jun 18, 2015 53.59 54.34 53.58 54.05 5,511,354 +0.61(+1.14%)
Jun 17, 2015 53.18 53.58 53.11 53.44 2,927,783 +0.35(+0.65%)
Jun 16, 2015 52.44 53.18 52.44 53.10 2,739,626 +0.52(+0.98%)
Jun 15, 2015 52.84 53.34 52.48 52.58 4,198,015 -0.76(-1.43%)
Jun 12, 2015 53.47 53.47 53.15 53.34 3,160,488 -0.21(-0.39%)
Jun 11, 2015 53.47 53.71 53.25 53.55 4,800,754 -0.42(-0.78%)
Jun 10, 2015 53.71 54.29 53.64 53.97 5,861,025 +0.84(+1.58%)
Jun 09, 2015 52.65 53.53 52.44 53.14 7,183,361 +0.56(+1.06%)
Jun 08, 2015 52.62 52.74 52.17 52.58 3,826,227 -0.11(-0.21%)
Jun 05, 2015 53.02 53.11 52.27 52.69 7,133,392 -0.35(-0.67%)
Jun 04, 2015 53.28 53.84 52.99 53.05 4,076,491 -0.52(-0.98%)
Jun 03, 2015 53.76 53.88 53.51 53.57 3,315,682 -0.13(-0.24%)
Jun 02, 2015 53.81 53.97 53.55 53.70 3,153,078 -0.14(-0.25%)
Jun 01, 2015 53.68 54.01 53.40 53.84 4,283,768 +0.09(+0.16%)
May 29, 2015 54.09 54.20 53.71 53.75 5,909,139 -0.43(-0.80%)
May 28, 2015 54.35 54.42 54.05 54.18 2,581,550 -0.17(-0.31%)
May 27, 2015 54.16 54.52 54.14 54.35 4,120,183 +0.31(+0.58%)
May 26, 2015 55.06 55.12 54.00 54.04 6,023,348 -1.09(-1.97%)
May 22, 2015 55.44 55.12 55.12 55.12 2,130,675 -0.26(-0.46%)
May 21, 2015 55.37 55.41 55.10 55.38 2,247,721 -0.06(-0.10%)
May 20, 2015 55.67 55.75 55.44 55.44 2,510,994 -0.20(-0.36%)
May 19, 2015 55.26 55.68 55.12 55.64 3,113,817 +0.43(+0.77%)
May 18, 2015 55.12 55.38 55.04 55.21 4,175,152 -0.02(-0.03%)
May 15, 2015 55.17 55.45 55.07 55.23 2,418,250 +0.00(+0.00%)
May 14, 2015 54.74 55.30 54.73 55.23 2,820,690 +0.83(+1.52%)
May 13, 2015 54.74 55.11 54.31 54.40 2,877,439 -0.23(-0.41%)
May 12, 2015 54.33 54.81 54.20 54.62 3,987,671 +0.04(+0.07%)
May 11, 2015 54.65 55.09 54.58 54.58 2,718,386 -0.30(-0.54%)
May 08, 2015 55.12 55.24 54.70 54.88 3,765,102 +0.26(+0.47%)
May 07, 2015 54.70 54.92 54.32 54.62 2,905,586 +0.07(+0.13%)
May 06, 2015 54.52 54.62 54.03 54.55 2,795,207 +0.33(+0.61%)
May 05, 2015 54.83 54.91 54.17 54.22 3,954,365 -0.39(-0.71%)
May 04, 2015 54.58 54.92 54.49 54.61 2,954,347 +0.14(+0.27%)
May 01, 2015 54.14 54.48 53.84 54.46 3,896,517 +0.32(+0.59%)
Apr 30, 2015 54.31 54.46 53.74 54.14 6,936,945 -0.99(-1.80%)
Apr 29, 2015 55.12 55.51 54.96 55.13 5,775,102 -0.21(-0.38%)
Apr 28, 2015 55.36 55.67 55.07 55.34 3,008,085 -0.17(-0.30%)
Apr 27, 2015 55.77 55.87 55.38 55.51 2,815,098 -0.15(-0.27%)
Apr 24, 2015 55.73 55.90 55.53 55.66 2,836,484 -0.04(-0.07%)
Apr 23, 2015 55.47 55.93 55.36 55.70 2,955,323 -0.05(-0.09%)
Apr 22, 2015 55.53 55.78 55.28 55.75 2,920,344 +0.22(+0.39%)
Apr 21, 2015 55.24 55.79 55.24 55.53 3,646,144 +0.75(+1.37%)
Apr 20, 2015 54.98 55.38 54.67 54.79 5,850,029 -0.66(-1.18%)
Apr 17, 2015 55.77 55.89 55.20 55.44 2,796,653 -0.64(-1.14%)
Apr 16, 2015 55.99 56.26 55.75 56.08 2,707,292 +0.16(+0.29%)
Apr 15, 2015 55.79 56.31 55.72 55.92 2,962,479 +0.20(+0.36%)
Apr 14, 2015 55.25 56.03 55.22 55.72 3,084,820 +0.26(+0.46%)
Apr 13, 2015 55.50 55.83 55.32 55.47 1,941,374 -0.24(-0.43%)
Apr 10, 2015 55.93 56.05 55.68 55.71 2,134,836 -0.28(-0.50%)
Apr 09, 2015 55.86 56.07 55.44 55.99 2,315,606 +0.05(+0.09%)
Apr 08, 2015 55.81 56.22 55.55 55.94 1,872,724 +0.15(+0.27%)
Apr 07, 2015 55.96 56.37 55.77 55.79 2,221,015 -0.19(-0.34%)
Apr 06, 2015 55.23 56.26 55.12 55.98 2,526,360 +0.50(+0.89%)
Apr 02, 2015 55.26 55.48 55.48 55.48 2,391,738 +0.19(+0.35%)
Apr 01, 2015 55.49 55.49 54.91 55.29 3,842,602 -0.20(-0.36%)
Mar 31, 2015 55.11 55.81 55.09 55.49 5,223,807 +0.04(+0.07%)
Mar 30, 2015 55.02 55.61 54.85 55.45 2,458,178 +0.43(+0.79%)
Mar 27, 2015 55.15 55.29 54.75 55.02 2,504,400 +0.01(+0.01%)
Mar 26, 2015 54.99 55.39 54.80 55.01 3,612,073 -0.12(-0.22%)
Mar 25, 2015 55.79 55.95 55.07 55.13 4,321,746 -0.34(-0.61%)
Mar 24, 2015 56.00 56.54 55.47 55.47 3,560,488 -0.69(-1.23%)
Mar 23, 2015 55.74 56.33 55.46 56.15 3,903,044 +0.49(+0.88%)
Mar 20, 2015 54.94 55.71 54.83 55.67 5,633,512 +1.02(+1.86%)
Mar 19, 2015 54.56 54.84 54.27 54.65 3,600,377 -0.03(-0.06%)
Mar 18, 2015 54.62 55.01 53.52 54.68 6,731,496 -0.06(-0.12%)
Mar 17, 2015 54.85 55.07 54.68 54.75 3,552,682 -0.49(-0.88%)
Mar 16, 2015 54.98 55.34 54.88 55.23 3,710,424 +0.45(+0.82%)
Mar 13, 2015 54.65 54.83 54.35 54.79 4,312,869 -0.06(-0.10%)
Mar 12, 2015 54.67 54.88 54.54 54.84 3,069,949 +0.51(+0.94%)
Mar 11, 2015 54.63 54.75 54.17 54.33 3,302,989 -0.41(-0.75%)
Mar 10, 2015 55.44 55.46 54.74 54.74 3,114,779 -0.95(-1.71%)
Mar 09, 2015 55.31 55.86 55.27 55.69 3,204,535 +0.27(+0.49%)
Mar 06, 2015 56.68 56.80 55.33 55.42 4,442,611 -1.77(-3.09%)
Mar 05, 2015 56.79 57.27 56.65 57.19 4,640,172 +0.62(+1.10%)
Mar 04, 2015 56.40 56.56 56.20 56.56 3,393,775 +0.00(+0.00%)
Mar 03, 2015 56.82 56.82 56.28 56.56 2,512,103 -0.26(-0.46%)
Mar 02, 2015 56.67 56.88 56.33 56.83 2,233,897 +0.15(+0.27%)
Feb 27, 2015 56.85 56.92 56.60 56.67 2,495,797 -0.23(-0.41%)
Feb 26, 2015 56.77 57.05 56.55 56.91 2,319,091 +0.08(+0.14%)
Feb 25, 2015 56.86 56.97 56.62 56.83 3,122,113 +0.00(+0.00%)
Feb 24, 2015 56.71 56.99 56.40 56.83 3,120,431 +0.26(+0.47%)
Feb 23, 2015 56.83 56.83 56.39 56.56 2,985,435 +0.35(+0.63%)
Feb 20, 2015 56.12 56.30 55.67 56.21 2,947,723 +0.02(+0.04%)
Feb 19, 2015 56.31 56.65 55.95 56.19 4,055,637 -0.26(-0.47%)
Feb 18, 2015 55.83 56.51 55.83 56.45 3,463,202 +0.28(+0.50%)
Feb 17, 2015 56.02 56.39 55.72 56.17 4,176,538 +0.09(+0.16%)
Feb 13, 2015 55.64 56.08 56.08 56.08 3,192,608 +0.18(+0.33%)
Feb 12, 2015 55.47 55.90 55.47 55.90 3,536,280 +0.30(+0.55%)
Feb 11, 2015 55.66 55.91 55.27 55.59 2,789,145 +0.02(+0.04%)
Feb 10, 2015 55.51 55.71 55.15 55.57 2,452,561 +0.30(+0.54%)
Feb 09, 2015 55.32 55.55 55.14 55.27 2,640,403 -0.18(-0.33%)
Feb 06, 2015 55.79 55.81 55.19 55.46 3,333,773 -0.39(-0.70%)
Feb 05, 2015 55.61 56.16 55.46 55.85 4,259,156 +0.47(+0.85%)
Feb 04, 2015 55.42 55.85 55.25 55.38 3,842,922 +0.01(+0.01%)
Feb 03, 2015 55.37 55.39 54.82 55.37 4,180,600 +0.16(+0.29%)
Feb 02, 2015 53.91 55.29 53.60 55.21 5,759,377 +1.18(+2.18%)
Jan 30, 2015 54.70 54.89 53.99 54.03 7,405,946 -1.21(-2.19%)
Jan 29, 2015 54.90 55.59 54.59 55.24 8,625,063 +3.13(+6.00%)
Jan 28, 2015 52.86 52.98 51.98 52.11 8,435,225 -0.43(-0.82%)
Jan 27, 2015 52.57 52.76 51.91 52.54 7,436,598 -0.50(-0.95%)
Jan 26, 2015 53.59 53.69 53.00 53.05 6,789,731 -0.68(-1.27%)
Jan 23, 2015 55.10 55.22 53.70 53.73 5,732,903 -1.74(-3.14%)
Jan 22, 2015 54.80 55.57 54.50 55.47 3,854,182 +0.78(+1.42%)
Jan 21, 2015 54.53 55.19 54.23 54.70 4,215,021 -0.20(-0.36%)
Jan 20, 2015 54.96 55.08 54.44 54.90 4,121,464 -0.17(-0.30%)
Jan 16, 2015 54.34 55.14 54.15 55.06 4,758,119 +0.68(+1.24%)
Jan 15, 2015 54.49 54.88 54.30 54.39 2,994,353 -0.10(-0.19%)
Jan 14, 2015 54.05 54.63 54.01 54.49 3,239,921 -0.22(-0.41%)
Jan 13, 2015 54.66 55.19 54.40 54.71 5,573,465 +0.37(+0.69%)
Jan 12, 2015 54.61 54.90 53.95 54.34 2,956,899 -0.27(-0.50%)
Jan 09, 2015 55.21 55.28 54.57 54.61 2,869,729 -0.54(-0.98%)
Jan 08, 2015 54.89 55.18 54.67 55.15 3,448,417 +0.74(+1.36%)
Jan 07, 2015 54.24 54.48 53.92 54.41 3,652,888 +0.43(+0.80%)
Jan 06, 2015 54.71 54.83 53.84 53.98 4,322,541 -0.57(-1.05%)
Jan 05, 2015 54.88 55.27 54.49 54.56 3,706,513 -0.41(-0.74%)
Jan 02, 2015 55.06 55.14 54.69 54.96 3,169,992 -0.12(-0.22%)
Dec 31, 2014 55.80 55.08 55.08 55.08 2,766,440 -0.68(-1.21%)
Dec 30, 2014 56.00 56.27 55.61 55.76 2,620,162 -0.35(-0.62%)
Dec 29, 2014 56.24 56.41 55.99 56.11 2,154,594 -0.32(-0.56%)
Dec 26, 2014 56.18 56.54 56.18 56.43 1,637,165 +0.33(+0.58%)
Dec 24, 2014 56.52 56.10 56.10 56.10 1,415,566 -0.42(-0.75%)
Dec 23, 2014 56.03 56.69 55.96 56.52 2,827,834 +0.59(+1.05%)
Dec 22, 2014 55.69 56.12 55.57 55.93 3,219,195 +0.22(+0.40%)
Dec 19, 2014 55.45 55.97 55.39 55.71 7,029,005 +0.40(+0.72%)
Dec 18, 2014 55.25 55.31 54.62 55.31 5,149,254 +0.65(+1.19%)
Dec 17, 2014 53.81 54.95 53.76 54.66 4,791,731 +0.92(+1.70%)
Dec 16, 2014 53.94 54.54 53.54 53.74 5,569,811 -0.35(-0.65%)
Dec 15, 2014 54.65 55.06 53.96 54.09 5,603,736 -0.49(-0.90%)
Dec 12, 2014 54.75 55.41 54.58 54.59 4,233,942 -0.57(-1.02%)
Dec 11, 2014 54.90 55.71 54.90 55.15 3,274,828 +0.33(+0.60%)
Dec 10, 2014 55.26 55.48 54.79 54.83 2,926,092 -0.37(-0.66%)
Dec 09, 2014 54.87 55.22 54.75 55.19 3,494,755 -0.09(-0.16%)
Dec 08, 2014 55.33 55.57 55.10 55.28 3,284,949 +0.06(+0.10%)
Dec 05, 2014 55.13 55.23 54.58 55.22 3,167,895 -0.06(-0.12%)
Dec 04, 2014 54.98 55.38 54.79 55.29 3,865,108 +0.31(+0.56%)
Dec 03, 2014 55.49 55.49 54.75 54.98 3,026,220 -0.64(-1.15%)
Dec 02, 2014 55.34 55.65 55.05 55.61 2,971,410 +0.37(+0.66%)
Dec 01, 2014 54.67 55.57 54.63 55.25 3,149,912 -0.15(-0.27%)
Nov 28, 2014 54.83 55.65 54.79 55.40 2,357,381 +0.72(+1.31%)
Nov 26, 2014 54.51 54.68 54.68 54.68 2,380,674 +0.29(+0.53%)
Nov 25, 2014 54.11 54.49 53.99 54.40 3,229,036 +0.30(+0.56%)
Nov 24, 2014 54.53 54.56 54.06 54.09 3,167,054 -0.31(-0.57%)
Nov 21, 2014 54.63 54.82 54.40 54.40 3,947,727 +0.22(+0.41%)
Nov 20, 2014 54.22 54.45 54.06 54.18 2,078,156 -0.18(-0.34%)
Nov 19, 2014 54.07 54.39 53.85 54.36 2,683,965 +0.25(+0.47%)
Nov 18, 2014 54.13 54.22 53.84 54.11 2,362,629 +0.04(+0.07%)
Nov 17, 2014 53.72 54.11 53.61 54.07 2,449,730 +0.29(+0.53%)
Nov 14, 2014 54.29 54.40 53.74 53.78 3,837,328 -0.58(-1.07%)
Nov 13, 2014 54.88 54.92 54.34 54.36 2,910,174 -0.33(-0.60%)
Nov 12, 2014 54.32 54.83 54.24 54.69 2,708,666 +0.18(+0.34%)
Nov 11, 2014 54.54 54.69 54.37 54.51 1,896,757 -0.06(-0.12%)
Nov 10, 2014 54.07 54.58 53.99 54.57 3,108,939 +0.40(+0.73%)
Nov 07, 2014 54.20 54.29 53.77 54.17 2,377,242 -0.05(-0.09%)
Nov 06, 2014 54.28 54.29 53.93 54.22 3,149,531 -0.03(-0.06%)
Nov 05, 2014 54.78 54.78 54.04 54.25 3,177,953 +0.08(+0.15%)
Nov 04, 2014 53.47 54.25 53.45 54.17 4,818,945 +0.51(+0.95%)
Nov 03, 2014 53.18 53.70 53.11 53.66 3,539,068 +0.42(+0.79%)
Oct 31, 2014 53.35 53.43 52.91 53.24 5,480,099 +0.37(+0.71%)
Oct 30, 2014 52.35 53.02 52.16 52.87 2,715,518 +0.45(+0.85%)
Oct 29, 2014 52.37 52.63 52.00 52.42 2,994,903 +0.05(+0.09%)
Oct 28, 2014 52.84 52.88 52.21 52.37 3,567,707 -0.25(-0.48%)
Oct 27, 2014 52.01 52.02 52.02 52.63 4,101,749 +0.61(+1.16%)
Oct 24, 2014 51.08 52.38 50.95 52.02 5,507,541 +0.24(+0.46%)
Oct 23, 2014 52.33 52.36 51.62 51.78 5,128,945 -0.22(-0.41%)
Oct 22, 2014 52.07 52.30 51.95 52.00 5,848,712 -0.08(-0.15%)
Oct 21, 2014 51.63 52.20 51.20 52.08 3,784,971 +0.70(+1.36%)
Oct 20, 2014 50.61 51.43 50.61 51.38 3,796,333 +0.64(+1.27%)
Oct 17, 2014 50.55 50.85 50.17 50.73 4,819,198 +0.49(+0.98%)
Oct 16, 2014 50.00 50.47 49.79 50.24 6,274,577 -0.33(-0.66%)
Oct 15, 2014 50.69 50.98 49.90 50.57 6,806,051 -0.41(-0.81%)
Oct 14, 2014 50.95 52.34 50.66 50.99 5,850,852 +0.17(+0.34%)
Oct 13, 2014 51.73 51.73 50.79 50.81 4,682,502 -0.87(-1.68%)
Oct 10, 2014 51.76 52.06 51.65 51.69 4,877,225 +0.07(+0.14%)
Oct 09, 2014 51.87 52.18 51.57 51.61 5,135,439 -0.49(-0.94%)
Oct 08, 2014 51.38 52.14 51.34 52.10 4,669,611 +0.73(+1.42%)
Oct 07, 2014 51.27 51.68 51.17 51.38 5,408,501 -0.29(-0.57%)
Oct 06, 2014 51.58 51.84 51.41 51.67 3,985,096 -0.15(-0.29%)
Oct 03, 2014 51.62 51.94 51.34 51.82 4,791,546 +0.54(+1.05%)
Oct 02, 2014 51.26 51.44 51.07 51.28 4,080,798 -0.09(-0.17%)
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.