Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.02%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.75 18.84 18.49 18.83 4,585,694 +0.08(+0.44%)
Sep 29, 2005 18.62 18.84 18.48 18.75 5,225,298 +0.07(+0.36%)
Sep 28, 2005 18.55 18.76 18.52 18.68 4,461,809 +0.14(+0.75%)
Sep 27, 2005 18.30 18.60 18.29 18.55 4,899,610 +0.22(+1.23%)
Sep 26, 2005 18.66 18.71 18.26 18.32 5,461,576 -0.26(-1.40%)
Sep 23, 2005 18.56 18.68 18.43 18.58 3,318,539 +0.04(+0.21%)
Sep 22, 2005 18.45 18.59 18.31 18.54 5,737,373 +0.01(+0.04%)
Sep 21, 2005 18.64 18.66 18.46 18.53 6,457,698 -0.23(-1.22%)
Sep 20, 2005 18.84 18.93 18.69 18.76 4,383,611 -0.08(-0.44%)
Sep 19, 2005 19.06 19.11 18.73 18.85 3,263,604 -0.29(-1.49%)
Sep 16, 2005 18.98 19.16 18.82 19.13 6,406,406 +0.22(+1.19%)
Sep 15, 2005 18.78 18.96 18.69 18.91 3,427,008 +0.16(+0.84%)
Sep 14, 2005 18.76 18.86 18.67 18.75 3,964,309 -0.07(-0.40%)
Sep 13, 2005 18.82 18.88 18.70 18.82 4,591,580 -0.12(-0.64%)
Sep 12, 2005 19.00 19.04 18.88 18.95 3,263,884 -0.09(-0.45%)
Sep 09, 2005 19.12 19.16 19.01 19.03 3,665,808 -0.02(-0.11%)
Sep 08, 2005 18.98 19.18 18.96 19.05 6,174,333 -0.24(-1.22%)
Sep 07, 2005 19.12 19.37 19.11 19.29 7,735,504 +0.20(+1.03%)
Sep 06, 2005 18.97 19.14 18.91 19.09 6,312,512 +0.36(+1.94%)
Sep 02, 2005 18.80 18.80 18.64 18.73 3,456,438 -0.05(-0.28%)
Sep 01, 2005 18.75 18.86 18.61 18.78 3,895,079 +0.05(+0.27%)
Aug 31, 2005 18.70 18.76 18.55 18.73 5,010,882 +0.03(+0.17%)
Aug 30, 2005 18.80 18.82 18.55 18.70 5,085,998 -0.15(-0.81%)
Aug 29, 2005 18.53 18.91 18.53 18.85 3,181,761 +0.24(+1.28%)
Aug 26, 2005 18.72 18.71 18.56 18.61 4,564,112 -0.11(-0.57%)
Aug 25, 2005 18.76 18.78 18.68 18.72 3,381,883 -0.06(-0.34%)
Aug 24, 2005 18.90 19.01 18.64 18.78 8,159,010 -0.13(-0.68%)
Aug 23, 2005 18.71 19.00 18.70 18.91 5,656,091 +0.21(+1.14%)
Aug 22, 2005 18.61 18.78 18.61 18.70 4,934,645 +0.10(+0.56%)
Aug 19, 2005 18.80 18.80 18.60 18.60 4,736,206 -0.22(-1.19%)
Aug 18, 2005 18.51 18.91 18.50 18.82 5,041,152 +0.30(+1.64%)
Aug 17, 2005 18.66 18.70 18.50 18.52 3,810,994 -0.17(-0.92%)
Aug 16, 2005 18.86 18.90 18.66 18.69 2,458,634 -0.14(-0.74%)
Aug 15, 2005 18.86 18.90 18.77 18.83 2,796,373 -0.01(-0.06%)
Aug 12, 2005 18.77 18.90 18.66 18.84 4,485,353 +0.04(+0.19%)
Aug 11, 2005 18.82 18.91 18.75 18.80 4,048,393 -0.02(-0.09%)
Aug 10, 2005 18.90 19.00 18.68 18.82 4,739,289 +0.04(+0.23%)
Aug 09, 2005 18.81 18.83 18.72 18.78 3,696,079 +0.02(+0.09%)
Aug 08, 2005 18.84 18.88 18.70 18.76 3,376,838 -0.01(-0.08%)
Aug 05, 2005 18.70 18.82 18.64 18.77 3,222,682 +0.09(+0.46%)
Aug 04, 2005 18.95 18.95 18.64 18.69 4,977,528 -0.26(-1.39%)
Aug 03, 2005 19.19 19.19 18.86 18.95 5,842,479 +0.06(+0.34%)
Aug 02, 2005 18.92 18.96 18.76 18.89 5,529,684 -0.04(-0.21%)
Aug 01, 2005 18.96 19.04 18.80 18.93 5,297,050 +0.04(+0.21%)
Jul 29, 2005 19.05 19.08 18.87 18.89 6,220,860 -0.13(-0.68%)
Jul 28, 2005 18.64 19.07 18.61 19.02 9,869,011 +0.46(+2.50%)
Jul 27, 2005 18.57 18.75 18.55 18.55 8,749,284 +0.09(+0.48%)
Jul 26, 2005 18.47 18.63 18.44 18.46 6,051,569 -0.04(-0.21%)
Jul 25, 2005 18.55 18.55 18.43 18.50 3,886,110 -0.04(-0.23%)
Jul 22, 2005 18.42 18.56 18.30 18.55 5,019,290 +0.05(+0.25%)
Jul 21, 2005 18.35 18.52 18.21 18.50 7,074,038 +0.15(+0.82%)
Jul 20, 2005 18.32 18.42 18.16 18.35 4,269,536 +0.00(+0.00%)
Jul 19, 2005 18.45 18.48 18.28 18.35 3,566,589 -0.02(-0.10%)
Jul 18, 2005 18.39 18.52 18.36 18.37 5,033,024 -0.02(-0.14%)
Jul 15, 2005 18.26 18.41 18.23 18.39 4,915,866 +0.10(+0.57%)
Jul 14, 2005 18.26 18.42 18.23 18.29 4,358,105 +0.02(+0.14%)
Jul 13, 2005 18.17 18.36 18.16 18.26 5,054,886 +0.13(+0.71%)
Jul 12, 2005 17.95 18.26 17.95 18.14 4,302,049 +0.15(+0.81%)
Jul 11, 2005 18.05 18.11 17.90 17.99 4,423,971 -0.01(-0.08%)
Jul 08, 2005 17.88 18.01 17.76 18.00 5,325,639 +0.17(+0.94%)
Jul 07, 2005 17.66 17.87 17.50 17.84 9,053,390 +0.16(+0.89%)
Jul 06, 2005 17.93 17.93 17.66 17.68 6,874,477 -0.29(-1.63%)
Jul 05, 2005 17.80 18.06 17.74 17.97 4,076,702 +0.11(+0.64%)
Jul 01, 2005 17.89 18.07 17.81 17.86 4,991,823 +0.05(+0.28%)
Jun 30, 2005 18.16 18.19 17.80 17.81 7,174,659 -0.34(-1.89%)
Jun 29, 2005 18.04 18.22 18.04 18.15 5,884,521 +0.09(+0.47%)
Jun 28, 2005 17.95 18.19 17.89 18.06 6,808,611 +0.17(+0.96%)
Jun 27, 2005 18.09 18.09 17.82 17.89 7,075,439 -0.16(-0.89%)
Jun 24, 2005 18.34 18.37 17.95 18.05 8,514,688 -0.27(-1.46%)
Jun 23, 2005 18.34 18.36 18.24 18.32 6,653,054 +0.05(+0.29%)
Jun 22, 2005 18.29 18.32 18.14 18.27 6,189,188 +0.13(+0.71%)
Jun 21, 2005 18.07 18.15 17.94 18.14 5,358,432 +0.04(+0.20%)
Jun 20, 2005 17.79 18.16 17.73 18.10 9,001,818 +0.50(+2.86%)
Jun 17, 2005 17.48 17.65 17.46 17.60 8,137,148 +0.15(+0.88%)
Jun 16, 2005 17.64 17.66 17.44 17.45 5,814,170 -0.23(-1.29%)
Jun 15, 2005 17.75 17.75 17.54 17.68 3,609,752 -0.04(-0.22%)
Jun 14, 2005 17.68 17.77 17.65 17.71 3,606,669 -0.01(-0.08%)
Jun 13, 2005 17.73 17.88 17.67 17.73 3,587,049 -0.02(-0.14%)
Jun 10, 2005 17.77 17.89 17.71 17.75 5,165,317 +0.02(+0.12%)
Jun 09, 2005 17.71 17.80 17.68 17.73 5,738,774 -0.04(-0.20%)
Jun 08, 2005 17.71 17.84 17.65 17.77 5,196,709 +0.05(+0.26%)
Jun 07, 2005 17.45 17.80 17.45 17.72 6,389,029 +0.25(+1.45%)
Jun 06, 2005 17.45 17.50 17.32 17.47 5,388,422 -0.05(-0.26%)
Jun 03, 2005 17.61 17.69 17.48 17.51 5,433,267 -0.19(-1.05%)
Jun 02, 2005 17.84 17.89 17.67 17.70 4,430,698 -0.23(-1.27%)
Jun 01, 2005 17.84 18.09 17.79 17.93 4,230,577 +0.10(+0.56%)
May 31, 2005 17.90 17.93 17.80 17.83 3,596,579 -0.03(-0.18%)
May 27, 2005 17.92 18.01 17.85 17.86 3,379,360 -0.08(-0.46%)
May 26, 2005 18.05 18.07 17.93 17.94 3,385,526 -0.06(-0.34%)
May 25, 2005 18.11 18.15 17.93 18.00 3,999,064 -0.12(-0.69%)
May 24, 2005 18.16 18.18 17.98 18.13 4,111,177 +0.03(+0.18%)
May 23, 2005 18.24 18.25 18.04 18.10 6,315,315 -0.14(-0.78%)
May 20, 2005 18.19 18.25 18.05 18.24 4,982,293 +0.15(+0.85%)
May 19, 2005 17.98 18.11 17.98 18.09 3,775,118 +0.10(+0.58%)
May 18, 2005 17.72 18.05 17.71 17.98 7,533,981 +0.29(+1.63%)
May 17, 2005 17.46 17.69 17.46 17.69 7,343,109 +0.15(+0.83%)
May 16, 2005 17.39 17.58 17.37 17.55 5,645,441 +0.21(+1.19%)
May 13, 2005 17.61 17.61 17.21 17.34 6,859,342 -0.23(-1.32%)
May 12, 2005 17.59 17.70 17.52 17.57 5,654,410 -0.01(-0.08%)
May 11, 2005 17.38 17.60 17.34 17.59 6,306,065 +0.25(+1.42%)
May 10, 2005 17.48 17.50 17.23 17.34 6,181,620 -0.14(-0.80%)
May 09, 2005 17.57 17.58 17.45 17.48 8,406,219 -0.06(-0.37%)
May 06, 2005 17.76 17.76 17.46 17.54 5,924,882 -0.15(-0.83%)
May 05, 2005 17.86 17.86 17.60 17.69 6,949,593 -0.16(-0.92%)
May 04, 2005 17.84 17.87 17.72 17.85 5,857,334 +0.07(+0.38%)
May 03, 2005 17.85 17.87 17.70 17.79 6,826,549 -0.09(-0.52%)
May 02, 2005 17.81 17.88 17.75 17.88 7,524,732 +0.11(+0.64%)
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%)
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.