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 (%)
Apr 29, 2005 18.04 18.09 17.67 17.76 8,271,123 -0.22(-1.25%)
Apr 28, 2005 18.06 18.22 17.96 17.99 6,237,957 -0.11(-0.61%)
Apr 27, 2005 18.07 18.15 17.30 18.10 10,762,270 +0.01(+0.06%)
Apr 26, 2005 18.45 18.46 18.09 18.09 6,668,190 -0.34(-1.84%)
Apr 25, 2005 18.36 18.49 18.20 18.43 4,379,687 +0.10(+0.53%)
Apr 22, 2005 18.42 18.42 18.14 18.33 4,395,102 -0.22(-1.19%)
Apr 21, 2005 18.41 18.64 18.35 18.55 5,507,542 +0.32(+1.78%)
Apr 20, 2005 18.54 18.55 18.20 18.23 6,834,677 -0.37(-1.98%)
Apr 19, 2005 18.67 18.72 18.51 18.60 5,381,975 -0.09(-0.46%)
Apr 18, 2005 18.81 18.87 18.55 18.68 5,263,136 -0.16(-0.87%)
Apr 15, 2005 19.02 19.29 18.83 18.85 7,758,767 -0.17(-0.90%)
Apr 14, 2005 19.24 19.29 19.00 19.02 6,225,624 -0.22(-1.17%)
Apr 13, 2005 19.29 19.39 19.10 19.24 5,147,099 -0.01(-0.04%)
Apr 12, 2005 19.17 19.32 18.92 19.25 6,070,348 +0.09(+0.45%)
Apr 11, 2005 19.16 19.29 19.07 19.16 3,800,344 +0.06(+0.32%)
Apr 08, 2005 19.10 19.21 18.97 19.10 4,158,544 +0.00(+0.00%)
Apr 07, 2005 18.88 19.10 18.78 19.10 4,490,959 +0.26(+1.36%)
Apr 06, 2005 18.73 18.86 18.65 18.85 3,546,969 +0.20(+1.05%)
Apr 05, 2005 18.56 18.73 18.56 18.65 3,948,893 +0.17(+0.95%)
Apr 04, 2005 18.39 18.50 18.30 18.47 3,880,224 +0.09(+0.50%)
Apr 01, 2005 18.66 18.72 18.29 18.38 5,188,301 -0.23(-1.25%)
Mar 31, 2005 18.71 18.73 18.56 18.61 3,117,016 -0.04(-0.21%)
Mar 30, 2005 18.32 18.72 18.32 18.65 4,217,964 +0.30(+1.65%)
Mar 29, 2005 18.37 18.55 18.31 18.35 4,288,595 -0.07(-0.37%)
Mar 28, 2005 18.47 18.56 18.40 18.42 3,104,684 -0.05(-0.29%)
Mar 24, 2005 18.55 18.63 18.46 18.47 4,065,771 -0.13(-0.69%)
Mar 23, 2005 18.05 18.70 18.05 18.60 7,758,487 +0.55(+3.04%)
Mar 22, 2005 18.35 18.43 18.04 18.05 6,530,851 -0.38(-2.07%)
Mar 21, 2005 18.60 18.62 18.37 18.43 4,101,086 -0.17(-0.92%)
Mar 18, 2005 18.48 18.65 18.35 18.60 6,700,702 +0.06(+0.35%)
Mar 17, 2005 18.66 18.66 18.42 18.54 3,404,866 -0.09(-0.48%)
Mar 16, 2005 18.77 18.80 18.55 18.63 3,393,094 -0.14(-0.74%)
Mar 15, 2005 18.85 18.96 18.75 18.77 4,221,047 +0.01(+0.04%)
Mar 14, 2005 18.67 18.76 18.59 18.76 3,953,938 +0.09(+0.46%)
Mar 11, 2005 18.75 19.00 18.64 18.67 4,541,129 -0.13(-0.68%)
Mar 10, 2005 18.44 18.88 18.43 18.80 5,479,514 +0.34(+1.82%)
Mar 09, 2005 18.75 18.81 18.45 18.47 5,501,936 -0.38(-2.01%)
Mar 08, 2005 18.87 18.91 18.78 18.85 3,731,675 -0.04(-0.21%)
Mar 07, 2005 18.91 18.96 18.83 18.88 3,811,835 +0.03(+0.17%)
Mar 04, 2005 18.82 18.90 18.68 18.85 4,719,949 +0.06(+0.30%)
Mar 03, 2005 18.87 18.96 18.66 18.80 3,862,286 -0.01(-0.06%)
Mar 02, 2005 18.86 19.02 18.64 18.81 6,677,719 -0.06(-0.30%)
Mar 01, 2005 18.88 19.11 18.83 18.86 6,638,199 -0.02(-0.09%)
Feb 28, 2005 18.70 18.90 18.62 18.88 5,677,953 +0.11(+0.61%)
Feb 25, 2005 18.73 18.88 18.67 18.77 4,997,709 -0.09(-0.45%)
Feb 24, 2005 18.73 18.86 18.58 18.85 4,964,075 +0.09(+0.46%)
Feb 23, 2005 18.73 18.82 18.66 18.77 5,288,361 +0.07(+0.38%)
Feb 22, 2005 18.98 19.01 18.70 18.70 5,560,795 -0.29(-1.50%)
Feb 18, 2005 19.28 19.30 18.98 18.98 5,540,615 -0.26(-1.34%)
Feb 17, 2005 19.27 19.35 19.12 19.24 6,506,467 -0.02(-0.11%)
Feb 16, 2005 19.24 19.31 19.12 19.26 6,427,427 +0.02(+0.11%)
Feb 15, 2005 19.44 19.44 19.13 19.24 8,583,077 -0.20(-1.05%)
Feb 14, 2005 19.50 19.55 19.38 19.44 4,002,147 -0.06(-0.29%)
Feb 11, 2005 19.30 19.56 19.30 19.50 6,199,558 +0.23(+1.20%)
Feb 10, 2005 19.45 19.47 19.16 19.27 7,144,669 -0.18(-0.94%)
Feb 09, 2005 19.59 19.62 19.42 19.45 4,945,296 -0.14(-0.71%)
Feb 08, 2005 19.69 19.73 19.51 19.59 8,143,314 -0.11(-0.54%)
Feb 07, 2005 19.56 19.76 19.43 19.69 8,601,015 +0.13(+0.67%)
Feb 04, 2005 19.39 19.60 19.35 19.56 10,425,090 +0.02(+0.09%)
Feb 03, 2005 19.44 19.78 19.38 19.54 15,506,323 +0.17(+0.90%)
Feb 02, 2005 19.00 19.41 19.00 19.37 9,925,067 +0.39(+2.03%)
Feb 01, 2005 18.75 19.00 18.62 18.98 8,108,279 +0.24(+1.27%)
Jan 31, 2005 18.55 18.75 18.47 18.75 10,632,219 +0.31(+1.70%)
Jan 28, 2005 18.66 18.76 17.97 18.43 20,127,052 -0.37(-1.95%)
Jan 27, 2005 18.53 18.88 18.19 18.80 20,463,112 +1.00(+5.63%)
Jan 26, 2005 17.84 17.98 17.79 17.80 5,522,397 +0.03(+0.16%)
Jan 25, 2005 17.66 17.85 17.56 17.77 7,898,348 +0.19(+1.10%)
Jan 24, 2005 17.77 17.80 17.53 17.58 5,463,537 -0.19(-1.08%)
Jan 21, 2005 17.88 17.94 17.64 17.77 5,264,818 -0.11(-0.64%)
Jan 20, 2005 17.88 18.00 17.80 17.88 4,523,472 +0.02(+0.10%)
Jan 19, 2005 17.89 18.01 17.80 17.86 3,396,457 -0.02(-0.14%)
Jan 18, 2005 17.75 17.95 17.67 17.89 4,803,193 +0.02(+0.12%)
Jan 14, 2005 17.80 17.87 17.67 17.87 4,733,683 +0.06(+0.36%)
Jan 13, 2005 18.02 18.15 17.74 17.80 5,887,884 -0.11(-0.62%)
Jan 12, 2005 17.88 17.95 17.80 17.91 6,556,357 -0.09(-0.48%)
Jan 11, 2005 17.97 18.06 17.84 18.00 5,805,201 -0.03(-0.18%)
Jan 10, 2005 17.87 18.14 17.86 18.03 6,564,205 +0.16(+0.92%)
Jan 07, 2005 17.74 17.96 17.61 17.87 5,173,446 +0.12(+0.70%)
Jan 06, 2005 17.66 18.02 17.57 17.74 8,390,523 +0.42(+2.43%)
Jan 05, 2005 17.50 17.65 17.30 17.32 12,494,973 -0.40(-2.25%)
Jan 04, 2005 17.88 18.01 17.72 17.72 5,459,614 -0.12(-0.70%)
Jan 03, 2005 18.16 18.25 17.83 17.85 7,544,912 -0.41(-2.23%)
Dec 31, 2004 18.30 18.32 18.13 18.25 3,451,673 -0.04(-0.20%)
Dec 30, 2004 18.02 18.37 18.02 18.29 5,977,855 +0.34(+1.87%)
Dec 29, 2004 17.99 18.00 17.84 17.95 4,490,959 -0.00(-0.02%)
Dec 28, 2004 17.96 18.06 17.92 17.96 3,747,931 +0.02(+0.10%)
Dec 27, 2004 18.11 18.17 17.94 17.94 3,645,068 -0.16(-0.89%)
Dec 23, 2004 18.02 18.21 18.02 18.10 4,173,960 +0.08(+0.46%)
Dec 22, 2004 17.95 18.06 17.93 18.02 5,952,630 +0.02(+0.10%)
Dec 21, 2004 17.91 18.05 17.86 18.00 6,027,185 +0.05(+0.28%)
Dec 20, 2004 17.81 18.06 17.78 17.95 7,447,654 +0.14(+0.78%)
Dec 17, 2004 17.66 17.87 17.62 17.81 8,622,877 +0.01(+0.04%)
Dec 16, 2004 17.79 17.86 17.57 17.80 8,403,977 -0.11(-0.64%)
Dec 15, 2004 17.95 17.96 17.72 17.92 6,127,526 -0.09(-0.51%)
Dec 14, 2004 17.82 18.04 17.81 18.01 5,244,917 +0.16(+0.92%)
Dec 13, 2004 17.87 17.89 17.62 17.85 9,895,638 -0.16(-0.87%)
Dec 10, 2004 17.86 18.10 17.77 18.00 6,727,609 +0.07(+0.42%)
Dec 09, 2004 17.68 18.00 17.65 17.93 10,083,427 +0.25(+1.41%)
Dec 08, 2004 17.86 17.97 17.66 17.68 18,456,852 -0.19(-1.04%)
Dec 07, 2004 17.11 18.00 17.04 17.86 40,348,560 +1.35(+8.17%)
Dec 06, 2004 16.72 16.73 16.46 16.52 6,739,381 -0.22(-1.30%)
Dec 03, 2004 16.93 16.93 16.62 16.73 9,449,989 -0.16(-0.97%)
Dec 02, 2004 16.70 16.95 16.66 16.90 7,115,520 +0.23(+1.37%)
Dec 01, 2004 16.49 16.70 16.47 16.67 6,859,342 +0.26(+1.59%)
Nov 30, 2004 16.36 16.44 16.34 16.41 4,977,809 -0.00(-0.02%)
Nov 29, 2004 16.41 16.56 16.38 16.41 5,384,498 +0.04(+0.22%)
Nov 26, 2004 16.38 16.49 16.38 16.38 1,870,322 +0.04(+0.24%)
Nov 24, 2004 16.38 16.47 16.27 16.34 6,330,170 -0.07(-0.46%)
Nov 23, 2004 16.45 16.45 16.32 16.41 4,805,996 -0.01(-0.07%)
Nov 22, 2004 16.52 16.54 16.32 16.42 7,040,965 -0.07(-0.41%)
Nov 19, 2004 16.73 16.73 16.43 16.49 9,029,006 -0.25(-1.49%)
Nov 18, 2004 17.04 17.05 16.65 16.74 15,838,177 -0.65(-3.73%)
Nov 17, 2004 17.27 17.45 17.24 17.39 8,626,521 +0.21(+1.25%)
Nov 16, 2004 17.09 17.26 17.02 17.18 6,610,171 +0.09(+0.50%)
Nov 15, 2004 17.08 17.16 16.98 17.09 7,269,395 +0.10(+0.59%)
Nov 12, 2004 17.00 17.00 16.86 16.99 6,777,500 +0.09(+0.51%)
Nov 11, 2004 16.72 16.99 16.68 16.90 7,180,826 +0.33(+2.00%)
Nov 10, 2004 16.70 16.72 16.54 16.57 5,656,652 -0.08(-0.47%)
Nov 09, 2004 16.67 16.76 16.58 16.65 6,345,024 +0.10(+0.63%)
Nov 08, 2004 16.72 16.75 16.53 16.55 6,301,300 -0.19(-1.13%)
Nov 05, 2004 16.66 16.81 16.63 16.74 6,759,842 +0.14(+0.84%)
Nov 04, 2004 16.29 16.62 16.23 16.60 9,945,528 +0.37(+2.29%)
Nov 03, 2004 16.25 16.27 16.10 16.23 6,722,004 +0.16(+1.02%)
Nov 02, 2004 16.04 16.23 15.83 16.06 9,557,057 +0.11(+0.72%)
Nov 01, 2004 15.92 16.05 15.89 15.95 9,529,870 +0.03(+0.18%)
Oct 29, 2004 16.01 16.11 15.86 15.92 11,421,773 -0.12(-0.73%)
Oct 28, 2004 16.29 16.33 16.03 16.04 11,112,622 -0.17(-1.03%)
Oct 27, 2004 16.19 16.24 15.98 16.21 8,085,015 +0.01(+0.09%)
Oct 26, 2004 16.06 16.19 15.97 16.19 6,992,476 +0.15(+0.96%)
Oct 25, 2004 16.41 16.41 15.94 16.04 9,614,515 -0.27(-1.64%)
Oct 22, 2004 16.36 16.39 16.29 16.30 7,414,861 -0.05(-0.33%)
Oct 21, 2004 16.48 16.48 16.27 16.36 18,615,212 +0.18(+1.10%)
Oct 20, 2004 15.70 16.21 15.68 16.18 25,796,318 +0.82(+5.32%)
Oct 19, 2004 15.67 15.67 15.30 15.36 15,392,809 -0.31(-1.96%)
Oct 18, 2004 15.60 15.73 15.60 15.67 6,986,029 -0.00(-0.02%)
Oct 15, 2004 15.79 15.83 15.63 15.67 10,865,694 +0.17(+1.11%)
Oct 14, 2004 15.59 15.59 15.42 15.50 9,192,690 +0.00(+0.00%)
Oct 13, 2004 15.58 15.59 15.38 15.50 13,416,821 +0.04(+0.23%)
Oct 12, 2004 15.64 15.67 15.45 15.47 13,307,231 -0.23(-1.45%)
Oct 11, 2004 15.74 15.80 15.60 15.69 6,677,159 -0.06(-0.36%)
Oct 08, 2004 15.87 15.99 15.70 15.75 14,000,368 -0.09(-0.59%)
Oct 07, 2004 15.92 16.06 15.84 15.84 8,218,430 -0.05(-0.31%)
Oct 06, 2004 15.91 16.00 15.84 15.89 11,064,414 +0.02(+0.11%)
Oct 05, 2004 15.95 15.97 15.82 15.88 16,359,502 -0.14(-0.89%)
Oct 04, 2004 16.02 16.17 15.87 16.02 20,689,580 -0.08(-0.49%)
Oct 01, 2004 16.13 16.32 16.09 16.10 14,487,498 -0.02(-0.13%)
Sep 30, 2004 16.23 16.24 16.06 16.12 11,326,477 -0.11(-0.70%)
Sep 29, 2004 16.19 16.31 16.16 16.23 11,402,714 +0.05(+0.33%)
Sep 28, 2004 16.16 16.29 16.13 16.18 17,168,396 +0.04(+0.27%)
Sep 27, 2004 16.20 16.25 16.11 16.14 12,953,795 +0.03(+0.18%)
Sep 24, 2004 16.35 16.38 16.07 16.11 19,862,466 -0.23(-1.42%)
Sep 23, 2004 16.39 16.54 16.30 16.34 20,652,022 -0.02(-0.11%)
Sep 22, 2004 16.39 16.47 16.34 16.36 27,644,778 -0.08(-0.48%)
Sep 21, 2004 17.23 17.23 16.33 16.44 54,457,960 -0.77(-4.48%)
Sep 20, 2004 17.67 17.67 17.16 17.21 44,395,272 -2.18(-11.23%)
Sep 17, 2004 19.46 19.53 19.37 19.38 6,224,223 +0.01(+0.06%)
Sep 16, 2004 19.39 19.46 19.29 19.37 2,201,335 -0.02(-0.13%)
Sep 15, 2004 19.39 19.44 19.27 19.40 3,377,678 +0.01(+0.04%)
Sep 14, 2004 19.44 19.49 19.23 19.39 4,061,286 -0.04(-0.22%)
Sep 13, 2004 19.37 19.65 19.32 19.43 5,334,888 +0.03(+0.13%)
Sep 10, 2004 19.30 19.43 19.25 19.41 2,172,185 +0.06(+0.33%)
Sep 09, 2004 19.50 19.50 19.32 19.34 2,474,610 -0.10(-0.51%)
Sep 08, 2004 19.62 19.62 19.42 19.44 4,154,620 -0.18(-0.91%)
Sep 07, 2004 19.62 19.67 19.55 19.62 2,498,434 +0.05(+0.27%)
Sep 03, 2004 19.58 19.71 19.54 19.57 2,657,634 +0.01(+0.05%)
Sep 02, 2004 19.44 19.64 19.37 19.56 4,564,112 +0.15(+0.79%)
Sep 01, 2004 19.23 19.46 19.18 19.41 2,756,854 +0.14(+0.72%)
Aug 31, 2004 19.14 19.30 19.10 19.27 3,905,450 +0.10(+0.52%)
Aug 30, 2004 19.19 19.28 19.16 19.17 1,982,434 -0.08(-0.43%)
Aug 27, 2004 19.22 19.28 19.17 19.25 1,940,392 +0.00(+0.00%)
Aug 26, 2004 19.13 19.28 19.13 19.25 2,859,157 +0.04(+0.19%)
Aug 25, 2004 19.02 19.23 18.95 19.21 3,042,181 +0.17(+0.92%)
Aug 24, 2004 19.11 19.14 18.97 19.04 2,305,880 +0.01(+0.04%)
Aug 23, 2004 18.88 19.11 18.78 19.03 5,890,687 +0.24(+1.29%)
Aug 20, 2004 18.53 18.82 18.48 18.79 3,212,592 +0.28(+1.50%)
Aug 19, 2004 18.53 18.55 18.34 18.51 3,927,031 -0.09(-0.48%)
Aug 18, 2004 18.42 18.60 18.39 18.60 4,312,980 +0.18(+0.99%)
Aug 17, 2004 18.61 18.64 18.37 18.42 4,081,747 -0.12(-0.64%)
Aug 16, 2004 18.50 18.72 18.41 18.53 3,684,027 +0.08(+0.43%)
Aug 13, 2004 18.59 18.62 18.37 18.46 3,225,205 -0.09(-0.48%)
Aug 12, 2004 18.57 18.67 18.49 18.55 3,401,502 -0.08(-0.44%)
Aug 11, 2004 18.63 18.71 18.32 18.63 7,833,042 -0.01(-0.04%)
Aug 10, 2004 18.46 18.64 18.40 18.63 3,696,359 +0.24(+1.32%)
Aug 09, 2004 18.45 18.53 18.26 18.39 3,762,506 -0.07(-0.39%)
Aug 06, 2004 18.59 18.69 18.37 18.46 3,631,894 -0.18(-0.96%)
Aug 05, 2004 18.86 18.86 18.59 18.64 2,835,893 -0.20(-1.08%)
Aug 04, 2004 18.90 18.91 18.74 18.85 4,764,794 -0.05(-0.28%)
Aug 03, 2004 18.98 19.07 18.88 18.90 2,962,581 -0.13(-0.69%)
Aug 02, 2004 18.98 19.11 18.97 19.03 3,839,303 +0.05(+0.26%)
Jul 30, 2004 18.92 18.99 18.74 18.98 4,674,263 -0.03(-0.17%)
Jul 29, 2004 19.12 19.13 18.91 19.01 4,256,082 -0.06(-0.30%)
Jul 28, 2004 18.85 19.12 18.73 19.07 6,900,543 +0.14(+0.74%)
Jul 27, 2004 18.87 19.01 18.71 18.93 4,876,066 +0.13(+0.68%)
Jul 26, 2004 18.83 18.92 18.63 18.80 9,105,523 +0.02(+0.11%)
Jul 23, 2004 19.14 19.23 18.66 18.78 8,378,471 -0.43(-2.25%)
Jul 22, 2004 19.41 19.41 19.12 19.21 8,247,579 -0.41(-2.09%)
Jul 21, 2004 19.73 19.95 19.36 19.62 17,626,376 -0.58(-2.86%)
Jul 20, 2004 19.99 20.20 19.94 20.20 6,095,013 +0.17(+0.87%)
Jul 19, 2004 20.13 20.20 19.98 20.03 2,571,868 -0.07(-0.34%)
Jul 16, 2004 20.30 20.30 19.94 20.09 4,572,521 -0.21(-1.02%)
Jul 15, 2004 20.30 20.33 20.17 20.30 3,520,622 +0.00(+0.02%)
Jul 14, 2004 20.44 20.52 20.23 20.30 3,638,060 -0.21(-1.03%)
Jul 13, 2004 20.43 20.57 20.43 20.51 2,601,858 -0.06(-0.31%)
Jul 12, 2004 20.57 20.64 20.45 20.57 2,056,429 -0.04(-0.17%)
Jul 09, 2004 20.70 20.77 20.57 20.61 2,648,665 -0.11(-0.52%)
Jul 08, 2004 20.69 20.85 20.69 20.71 3,208,668 -0.01(-0.07%)
Jul 07, 2004 20.78 20.94 20.72 20.73 3,849,673 -0.07(-0.33%)
Jul 06, 2004 20.75 20.84 20.64 20.80 3,822,486 -0.03(-0.15%)
Jul 02, 2004 20.91 20.96 20.75 20.83 1,921,053 -0.12(-0.60%)
Jul 01, 2004 20.91 21.04 20.91 20.95 5,545,660 +0.10(+0.48%)
Jun 30, 2004 20.85 20.93 20.73 20.85 4,073,899 -0.05(-0.26%)
Jun 29, 2004 20.61 20.98 20.59 20.91 4,585,134 +0.30(+1.45%)
Jun 28, 2004 20.59 20.67 20.55 20.61 3,357,778 +0.15(+0.72%)
Jun 25, 2004 20.72 20.75 20.46 20.46 5,017,328 -0.29(-1.39%)
Jun 24, 2004 20.75 20.79 20.66 20.75 2,985,844 -0.09(-0.45%)
Jun 23, 2004 20.85 20.95 20.79 20.84 4,368,476 -0.09(-0.44%)
Jun 22, 2004 20.76 21.06 20.71 20.94 3,769,793 +0.14(+0.69%)
Jun 21, 2004 20.76 20.87 20.75 20.79 2,511,046 -0.04(-0.17%)
Jun 18, 2004 20.82 20.95 20.75 20.83 2,374,829 +0.01(+0.05%)
Jun 17, 2004 20.81 21.01 20.79 20.82 3,915,820 -0.04(-0.21%)
Jun 16, 2004 20.78 20.87 20.76 20.86 3,145,044 +0.10(+0.48%)
Jun 15, 2004 20.75 20.83 20.69 20.76 3,157,377 +0.03(+0.15%)
Jun 14, 2004 20.62 20.74 20.61 20.73 3,384,685 -0.02(-0.09%)
Jun 10, 2004 20.66 20.78 20.64 20.75 2,845,423 +0.01(+0.07%)
Jun 09, 2004 20.61 20.78 20.60 20.73 4,048,393 +0.12(+0.59%)
Jun 08, 2004 20.43 20.64 20.36 20.61 3,657,120 +0.06(+0.30%)
Jun 07, 2004 20.31 20.55 20.31 20.55 3,011,350 +0.24(+1.19%)
Jun 04, 2004 20.45 20.49 20.18 20.31 4,430,698 -0.05(-0.23%)
Jun 03, 2004 20.38 20.48 20.34 20.35 3,672,255 -0.13(-0.64%)
Jun 02, 2004 20.62 20.68 20.37 20.49 3,085,625 -0.04(-0.21%)
Jun 01, 2004 20.44 20.56 20.29 20.53 3,694,958 +0.12(+0.59%)
May 28, 2004 20.54 20.54 20.34 20.41 3,744,568 -0.11(-0.56%)
May 27, 2004 20.65 20.88 20.52 20.52 5,314,708 -0.13(-0.64%)
May 26, 2004 20.39 20.69 20.27 20.65 4,153,499 +0.26(+1.28%)
May 25, 2004 20.27 20.44 20.11 20.39 4,762,552 +0.13(+0.63%)
May 24, 2004 20.51 20.61 20.25 20.27 3,996,821 -0.15(-0.75%)
May 21, 2004 20.16 20.54 20.05 20.42 6,030,828 +0.45(+2.25%)
May 20, 2004 19.89 20.05 19.80 19.97 3,507,449 +0.02(+0.11%)
May 19, 2004 20.07 20.17 19.95 19.95 3,644,227 -0.09(-0.43%)
May 18, 2004 20.10 20.21 19.98 20.03 3,015,834 -0.01(-0.04%)
May 17, 2004 19.80 20.27 19.79 20.04 4,442,190 +0.15(+0.75%)
May 14, 2004 19.96 20.10 19.68 19.89 6,916,239 -0.09(-0.43%)
May 13, 2004 20.31 20.39 19.94 19.98 5,697,293 -0.33(-1.62%)
May 12, 2004 20.29 20.37 20.10 20.30 4,036,341 -0.06(-0.28%)
May 11, 2004 20.45 20.45 20.10 20.36 4,759,469 +0.02(+0.11%)
May 10, 2004 20.50 20.65 20.29 20.34 4,963,234 -0.22(-1.08%)
May 07, 2004 20.81 20.91 20.48 20.56 4,506,655 -0.31(-1.47%)
May 06, 2004 20.80 20.93 20.61 20.87 4,927,078 -0.03(-0.15%)
May 05, 2004 20.89 20.96 20.75 20.90 4,871,862 -0.05(-0.26%)
May 04, 2004 20.93 21.05 20.78 20.95 8,023,073 -0.07(-0.32%)
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.