Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.43 44.81 44.37 44.77 4,519,269 +0.40(+0.91%)
Aug 29, 2013 44.25 44.61 44.13 44.37 3,311,782 -0.02(-0.03%)
Aug 28, 2013 44.57 44.57 44.28 44.39 3,356,899 -0.29(-0.64%)
Aug 27, 2013 44.61 44.87 44.49 44.67 3,583,131 -0.45(-1.00%)
Aug 26, 2013 45.79 45.92 45.11 45.12 2,536,105 -0.63(-1.37%)
Aug 23, 2013 45.35 45.79 45.29 45.75 3,532,428 +0.45(+0.99%)
Aug 22, 2013 45.32 45.41 45.15 45.30 3,914,491 -0.05(-0.10%)
Aug 21, 2013 45.73 45.77 45.29 45.35 3,913,087 -0.45(-0.98%)
Aug 20, 2013 45.91 46.21 45.74 45.80 2,514,406 -0.05(-0.10%)
Aug 19, 2013 45.94 46.02 45.66 45.84 3,029,884 -0.25(-0.54%)
Aug 16, 2013 46.13 46.25 45.82 46.09 4,038,716 -0.26(-0.57%)
Aug 15, 2013 46.73 46.95 46.26 46.35 3,629,765 -0.67(-1.42%)
Aug 14, 2013 47.28 47.38 46.84 47.02 3,073,661 -0.32(-0.67%)
Aug 13, 2013 47.28 47.43 47.11 47.34 3,134,603 +0.09(+0.20%)
Aug 12, 2013 46.73 47.26 46.69 47.25 2,936,929 +0.22(+0.46%)
Aug 09, 2013 47.14 47.31 46.87 47.03 2,136,725 -0.18(-0.38%)
Aug 08, 2013 47.49 47.66 46.89 47.21 3,633,288 -0.02(-0.05%)
Aug 07, 2013 47.12 47.41 47.01 47.23 3,186,759 -0.04(-0.08%)
Aug 06, 2013 47.14 47.47 47.09 47.27 3,253,581 +0.01(+0.02%)
Aug 05, 2013 46.88 47.34 46.86 47.26 3,825,782 +0.35(+0.74%)
Aug 02, 2013 46.70 46.95 46.51 46.91 3,242,579 -0.02(-0.05%)
Aug 01, 2013 46.71 47.14 46.69 46.94 3,612,527 +0.53(+1.15%)
Jul 31, 2013 46.77 47.02 46.39 46.40 4,990,169 -0.29(-0.61%)
Jul 30, 2013 46.81 47.03 46.43 46.69 4,217,974 +0.12(+0.27%)
Jul 29, 2013 46.49 46.78 46.39 46.56 3,860,993 -0.13(-0.28%)
Jul 26, 2013 46.08 46.70 45.84 46.70 5,190,113 +0.49(+1.06%)
Jul 25, 2013 45.49 46.42 45.34 46.21 5,883,365 +0.89(+1.97%)
Jul 24, 2013 45.34 45.46 45.11 45.32 5,077,541 +0.05(+0.10%)
Jul 23, 2013 45.42 45.56 45.13 45.27 3,389,591 -0.19(-0.41%)
Jul 22, 2013 45.64 45.78 45.30 45.46 2,975,731 -0.18(-0.39%)
Jul 19, 2013 45.32 45.66 45.15 45.63 4,046,272 +0.33(+0.72%)
Jul 18, 2013 44.95 45.45 44.85 45.31 4,209,417 +0.39(+0.87%)
Jul 17, 2013 45.15 45.24 44.75 44.91 3,084,125 -0.15(-0.32%)
Jul 16, 2013 45.24 45.31 44.76 45.06 3,982,418 -0.26(-0.58%)
Jul 15, 2013 45.65 45.67 45.14 45.32 4,285,731 -0.25(-0.54%)
Jul 12, 2013 45.45 45.64 45.21 45.57 3,440,692 +0.15(+0.32%)
Jul 11, 2013 45.65 45.74 45.18 45.42 5,570,246 +0.25(+0.56%)
Jul 10, 2013 45.45 45.67 45.07 45.17 3,160,121 -0.28(-0.61%)
Jul 09, 2013 45.49 45.65 45.32 45.45 3,784,366 +0.31(+0.68%)
Jul 08, 2013 44.68 45.18 44.68 45.14 3,234,120 +0.55(+1.24%)
Jul 05, 2013 44.69 44.86 44.01 44.58 3,246,295 +0.03(+0.07%)
Jul 03, 2013 44.34 44.65 44.07 44.55 3,172,817 +0.08(+0.17%)
Jul 02, 2013 44.65 44.85 44.31 44.48 4,355,089 -0.18(-0.40%)
Jul 01, 2013 44.38 45.20 44.37 44.65 4,837,690 +0.51(+1.15%)
Jun 28, 2013 44.00 44.44 43.77 44.14 7,152,406 -0.08(-0.17%)
Jun 27, 2013 44.31 44.56 44.03 44.22 3,871,981 +0.30(+0.68%)
Jun 26, 2013 43.75 44.08 43.47 43.92 5,360,381 +0.60(+1.39%)
Jun 25, 2013 43.53 43.66 43.04 43.32 5,389,665 +0.05(+0.12%)
Jun 24, 2013 43.37 43.72 42.74 43.27 5,734,732 -0.51(-1.16%)
Jun 21, 2013 43.45 43.99 43.16 43.77 7,806,112 +0.72(+1.68%)
Jun 20, 2013 44.38 44.48 42.91 43.05 9,796,626 -1.64(-3.67%)
Jun 19, 2013 45.98 46.08 44.68 44.69 5,524,100 -1.31(-2.85%)
Jun 18, 2013 46.00 46.17 45.83 46.00 4,097,119 +0.05(+0.10%)
Jun 17, 2013 45.54 46.17 45.49 45.96 4,833,492 +0.63(+1.39%)
Jun 14, 2013 45.08 45.47 44.85 45.32 4,021,904 +0.28(+0.62%)
Jun 13, 2013 44.78 45.19 44.07 45.05 3,266,518 +0.23(+0.52%)
Jun 12, 2013 45.45 45.85 44.81 44.81 3,043,080 -0.35(-0.78%)
Jun 11, 2013 45.04 45.65 44.74 45.17 3,035,387 -0.15(-0.34%)
Jun 10, 2013 45.68 45.73 45.20 45.32 3,517,296 -0.22(-0.47%)
Jun 07, 2013 45.08 45.57 45.02 45.54 3,867,583 +0.82(+1.83%)
Jun 06, 2013 44.54 44.86 43.97 44.72 5,012,529 +0.11(+0.24%)
Jun 05, 2013 45.25 45.28 44.61 44.61 3,354,529 -0.75(-1.65%)
Jun 04, 2013 45.31 45.63 44.88 45.36 3,980,307 +0.21(+0.46%)
Jun 03, 2013 44.62 45.21 44.32 45.15 5,323,474 +0.59(+1.31%)
May 31, 2013 45.79 45.82 44.56 44.57 6,143,043 -1.38(-3.00%)
May 30, 2013 46.04 46.31 45.72 45.95 3,842,619 +0.04(+0.08%)
May 29, 2013 47.07 47.14 45.77 45.91 5,818,838 -1.58(-3.33%)
May 28, 2013 47.67 47.97 47.30 47.49 3,526,273 +0.35(+0.75%)
May 24, 2013 46.90 47.24 46.60 47.13 2,279,768 +0.15(+0.33%)
May 23, 2013 47.06 47.26 46.90 46.98 4,056,327 -0.34(-0.72%)
May 22, 2013 47.39 47.87 47.17 47.32 3,971,144 -0.13(-0.28%)
May 21, 2013 47.47 47.84 47.15 47.45 3,758,467 +0.02(+0.05%)
May 20, 2013 47.80 47.81 47.33 47.43 3,013,278 -0.38(-0.79%)
May 17, 2013 47.88 48.08 47.60 47.80 5,384,777 -0.26(-0.55%)
May 16, 2013 48.01 48.31 47.74 48.07 3,994,291 +0.08(+0.17%)
May 15, 2013 47.33 48.06 47.26 47.99 19,442,390 +1.40(+3.01%)
May 13, 2013 46.54 46.69 46.36 46.58 2,387,126 +0.07(+0.16%)
May 10, 2013 46.43 46.61 46.27 46.51 3,224,400 +0.20(+0.44%)
May 09, 2013 46.36 46.51 46.15 46.31 3,926,056 -0.13(-0.27%)
May 08, 2013 46.29 46.50 46.17 46.43 2,712,380 +0.07(+0.16%)
May 07, 2013 46.38 46.43 46.17 46.36 3,449,068 +0.05(+0.11%)
May 06, 2013 46.68 46.72 46.24 46.31 2,332,188 -0.37(-0.78%)
May 03, 2013 46.72 46.81 46.51 46.68 2,752,378 +0.16(+0.35%)
May 02, 2013 45.91 46.66 45.75 46.51 3,039,658 +0.61(+1.33%)
May 01, 2013 46.02 46.41 45.80 45.90 3,106,206 -0.10(-0.23%)
Apr 30, 2013 45.87 46.15 45.59 46.01 4,398,702 +0.02(+0.03%)
Apr 29, 2013 45.94 46.21 45.87 45.99 3,388,152 +0.15(+0.32%)
Apr 26, 2013 46.19 46.04 45.66 45.84 5,042,567 -0.17(-0.36%)
Apr 25, 2013 46.46 47.16 45.97 46.01 7,630,659 +0.59(+1.29%)
Apr 24, 2013 46.64 46.64 45.34 45.42 5,757,219 -1.36(-2.91%)
Apr 23, 2013 46.45 46.78 46.10 46.78 4,912,091 +0.39(+0.85%)
Apr 22, 2013 46.09 46.65 45.97 46.39 4,239,941 +0.27(+0.58%)
Apr 19, 2013 45.72 46.19 45.69 46.12 3,830,697 +0.57(+1.26%)
Apr 18, 2013 45.35 45.78 45.33 45.55 3,570,265 +0.28(+0.61%)
Apr 17, 2013 45.72 45.78 45.05 45.27 4,077,633 -0.57(-1.24%)
Apr 16, 2013 45.12 45.90 44.97 45.84 4,626,835 +0.95(+2.10%)
Apr 15, 2013 45.33 45.58 44.90 44.90 3,957,878 -0.58(-1.27%)
Apr 12, 2013 45.55 45.81 45.33 45.47 2,799,646 -0.18(-0.40%)
Apr 11, 2013 45.44 45.79 45.41 45.65 2,756,941 +0.22(+0.48%)
Apr 10, 2013 45.12 45.54 45.06 45.44 3,202,508 +0.39(+0.87%)
Apr 09, 2013 45.33 45.36 44.81 45.04 3,449,026 -0.18(-0.40%)
Apr 08, 2013 44.99 45.22 44.62 45.22 1,936,864 +0.38(+0.86%)
Apr 05, 2013 44.72 44.91 44.57 44.84 2,554,450 -0.14(-0.31%)
Apr 04, 2013 45.16 45.23 44.85 44.98 3,387,735 -0.09(-0.20%)
Apr 03, 2013 45.72 45.76 44.96 45.07 4,365,417 -0.61(-1.34%)
Apr 02, 2013 45.35 45.70 45.32 45.68 3,409,530 +0.46(+1.01%)
Apr 01, 2013 45.28 45.39 45.06 45.22 2,416,250 -0.12(-0.27%)
Mar 28, 2013 44.99 45.50 44.67 45.34 4,400,300 +0.50(+1.12%)
Mar 27, 2013 44.76 44.93 44.59 44.84 2,778,374 -0.23(-0.51%)
Mar 26, 2013 44.10 45.09 44.10 45.07 4,065,000 +1.12(+2.55%)
Mar 25, 2013 44.09 44.21 43.83 43.95 4,287,735 -0.00(-0.01%)
Mar 22, 2013 43.70 44.18 43.55 43.95 5,858,313 +0.27(+0.62%)
Mar 21, 2013 43.84 44.02 43.68 43.68 3,047,817 -0.34(-0.78%)
Mar 20, 2013 43.36 44.10 43.36 44.03 4,489,918 +0.79(+1.83%)
Mar 19, 2013 43.07 43.29 43.02 43.23 5,346,442 +0.11(+0.25%)
Mar 18, 2013 42.89 43.20 42.77 43.13 5,071,738 +0.07(+0.16%)
Mar 15, 2013 43.39 43.45 43.06 43.06 11,002,195 -0.68(-1.55%)
Mar 14, 2013 44.16 44.17 43.68 43.73 5,970,790 -0.41(-0.92%)
Mar 13, 2013 44.20 44.24 44.03 44.14 3,006,098 -0.06(-0.14%)
Mar 12, 2013 44.44 44.47 44.18 44.20 3,189,237 -0.22(-0.50%)
Mar 11, 2013 44.50 44.55 44.27 44.42 3,464,032 -0.04(-0.09%)
Mar 08, 2013 44.50 44.54 44.18 44.46 3,864,707 +0.13(+0.29%)
Mar 07, 2013 44.84 44.84 44.29 44.34 4,839,849 +0.02(+0.05%)
Mar 06, 2013 44.51 44.54 44.12 44.31 3,154,229 -0.14(-0.31%)
Mar 05, 2013 44.27 44.63 44.22 44.45 3,765,425 +0.33(+0.76%)
Mar 04, 2013 43.83 44.13 43.74 44.12 2,961,131 +0.28(+0.64%)
Mar 01, 2013 43.83 43.96 43.56 43.84 4,576,372 -0.12(-0.28%)
Feb 28, 2013 44.28 44.41 43.95 43.96 5,085,190 -0.01(-0.03%)
Feb 27, 2013 43.62 44.15 43.35 43.97 5,212,744 +0.21(+0.48%)
Feb 26, 2013 43.37 43.85 43.21 43.76 7,374,673 -0.04(-0.09%)
Feb 25, 2013 43.89 44.45 43.70 43.80 6,433,428 +0.02(+0.03%)
Feb 22, 2013 43.45 43.87 43.34 43.78 4,846,221 +0.34(+0.78%)
Feb 21, 2013 42.93 43.65 42.84 43.45 5,752,437 +0.38(+0.87%)
Feb 20, 2013 43.03 43.41 43.01 43.07 4,262,959 +0.08(+0.18%)
Feb 19, 2013 42.32 43.04 42.23 42.99 7,105,831 +0.73(+1.72%)
Feb 15, 2013 41.76 42.38 41.76 42.27 7,025,569 +0.65(+1.56%)
Feb 14, 2013 41.34 41.77 41.32 41.62 4,461,180 +0.17(+0.40%)
Feb 13, 2013 41.59 41.62 41.25 41.45 4,285,040 -0.06(-0.14%)
Feb 12, 2013 41.64 41.67 41.41 41.51 3,742,601 -0.09(-0.22%)
Feb 11, 2013 41.55 41.86 41.35 41.60 4,872,975 -0.08(-0.18%)
Feb 08, 2013 42.28 42.58 41.65 41.68 9,952,734 -0.65(-1.54%)
Feb 07, 2013 42.19 42.34 42.00 42.33 4,119,930 +0.15(+0.35%)
Feb 06, 2013 41.94 42.21 41.64 42.19 5,651,278 +0.41(+0.99%)
Feb 04, 2013 41.81 42.03 41.74 41.77 4,293,761 -0.43(-1.01%)
Feb 01, 2013 41.81 42.23 41.67 42.20 6,290,495 +0.95(+2.30%)
Jan 31, 2013 41.54 42.67 41.01 41.25 12,064,879 -1.34(-3.14%)
Jan 30, 2013 42.63 42.78 42.44 42.58 3,760,755 -0.02(-0.05%)
Jan 29, 2013 42.24 42.64 42.04 42.61 4,229,380 +0.29(+0.69%)
Jan 28, 2013 42.33 42.44 41.97 42.32 4,149,073 +0.00(+0.00%)
Jan 25, 2013 42.27 42.42 42.03 42.32 3,741,935 +0.15(+0.35%)
Jan 24, 2013 41.99 42.31 41.98 42.17 4,290,923 +0.37(+0.88%)
Jan 23, 2013 41.57 41.82 41.47 41.80 2,932,547 +0.13(+0.32%)
Jan 22, 2013 41.51 41.67 41.39 41.67 3,384,507 -0.09(-0.22%)
Jan 18, 2013 41.66 41.76 41.46 41.76 3,581,125 +0.03(+0.06%)
Jan 17, 2013 41.51 41.87 41.44 41.73 2,455,320 +0.43(+1.03%)
Jan 16, 2013 41.14 41.37 41.00 41.31 1,906,896 +0.03(+0.08%)
Jan 15, 2013 41.10 41.34 40.92 41.27 2,918,394 -0.07(-0.18%)
Jan 14, 2013 41.11 41.42 40.99 41.35 1,911,211 +0.32(+0.78%)
Jan 11, 2013 41.20 41.34 40.98 41.02 2,652,407 -0.11(-0.28%)
Jan 10, 2013 40.72 41.14 40.62 41.14 3,291,142 +0.48(+1.19%)
Jan 09, 2013 40.74 40.85 40.56 40.66 2,569,671 -0.07(-0.18%)
Jan 08, 2013 40.57 40.73 40.51 40.73 2,314,120 +0.09(+0.23%)
Jan 07, 2013 41.09 41.09 40.55 40.64 3,659,342 -0.70(-1.69%)
Jan 04, 2013 40.87 41.40 40.87 41.33 3,270,349 +0.48(+1.16%)
Jan 03, 2013 40.68 40.93 40.60 40.86 3,862,819 +0.13(+0.33%)
Jan 02, 2013 40.46 40.72 40.31 40.72 5,416,949 +0.67(+1.68%)
Dec 31, 2012 39.75 40.08 39.39 40.05 4,625,306 +0.20(+0.49%)
Dec 28, 2012 40.14 40.33 39.83 39.86 2,626,863 -0.47(-1.17%)
Dec 27, 2012 40.05 40.43 40.04 40.33 3,656,815 +0.21(+0.53%)
Dec 26, 2012 40.24 40.35 39.98 40.11 3,508,838 -0.13(-0.32%)
Dec 24, 2012 40.08 40.36 40.07 40.24 1,632,790 -0.02(-0.05%)
Dec 21, 2012 40.29 40.64 40.16 40.26 7,187,697 -0.26(-0.65%)
Dec 20, 2012 40.62 40.82 40.36 40.53 3,878,503 -0.09(-0.23%)
Dec 19, 2012 41.05 41.18 40.61 40.62 3,864,827 -0.47(-1.15%)
Dec 18, 2012 40.77 41.12 40.60 41.09 4,845,707 +0.40(+0.99%)
Dec 17, 2012 40.59 40.87 40.49 40.69 3,853,369 +0.14(+0.35%)
Dec 14, 2012 40.67 40.99 40.49 40.54 4,506,110 -0.12(-0.30%)
Dec 13, 2012 41.08 41.13 40.60 40.67 4,067,607 -0.32(-0.78%)
Dec 12, 2012 41.37 41.44 40.87 40.99 3,564,762 -0.34(-0.83%)
Dec 11, 2012 41.02 41.45 40.99 41.33 3,736,747 +0.42(+1.02%)
Dec 10, 2012 41.24 41.51 40.85 40.91 4,823,737 -0.61(-1.46%)
Dec 07, 2012 41.04 41.52 41.03 41.51 4,091,537 +0.66(+1.61%)
Dec 06, 2012 40.99 41.07 40.72 40.85 4,113,249 -0.21(-0.52%)
Dec 05, 2012 41.26 41.29 40.99 41.07 3,603,220 -0.14(-0.34%)
Dec 04, 2012 41.37 41.41 41.19 41.21 2,702,118 -0.35(-0.85%)
Nov 30, 2012 41.43 41.66 41.32 41.56 4,094,735 +0.19(+0.45%)
Nov 29, 2012 41.35 41.50 41.14 41.38 2,444,465 +0.10(+0.23%)
Nov 28, 2012 41.13 41.34 41.05 41.28 2,874,416 +0.05(+0.11%)
Nov 27, 2012 41.31 41.56 41.15 41.23 3,222,904 -0.08(-0.20%)
Nov 26, 2012 41.11 41.41 41.02 41.32 2,564,732 -0.05(-0.13%)
Nov 23, 2012 40.80 41.37 40.79 41.37 1,857,997 +0.46(+1.12%)
Nov 21, 2012 40.93 41.01 40.64 40.91 2,767,243 -0.04(-0.10%)
Nov 20, 2012 40.84 41.02 40.61 40.95 3,068,671 +0.00(+0.00%)
Nov 19, 2012 40.57 40.95 40.53 40.95 3,949,121 +0.67(+1.67%)
Nov 16, 2012 39.79 40.32 39.76 40.28 5,334,860 +0.53(+1.33%)
Nov 15, 2012 39.59 39.90 39.55 39.75 3,619,008 +0.09(+0.23%)
Nov 14, 2012 40.03 40.21 39.52 39.66 4,184,076 -0.29(-0.72%)
Nov 13, 2012 39.82 40.37 39.76 39.95 3,927,841 -0.01(-0.03%)
Nov 12, 2012 39.84 40.17 39.65 39.96 2,469,356 +0.17(+0.42%)
Nov 09, 2012 39.77 40.10 39.71 39.79 3,672,269 -0.08(-0.19%)
Nov 08, 2012 40.17 40.29 39.84 39.87 3,752,086 -0.34(-0.86%)
Nov 07, 2012 40.45 40.45 39.97 40.21 3,677,795 -0.26(-0.63%)
Nov 06, 2012 40.51 40.61 40.25 40.47 3,887,251 +0.16(+0.39%)
Nov 05, 2012 40.05 40.51 40.05 40.31 2,522,769 +0.10(+0.26%)
Nov 02, 2012 40.62 40.83 40.17 40.21 3,641,304 -0.35(-0.86%)
Nov 01, 2012 40.10 40.66 39.93 40.56 5,148,823 +0.35(+0.87%)
Oct 31, 2012 39.82 40.31 39.67 40.21 6,087,918 +0.42(+1.05%)
Oct 26, 2012 40.11 39.79 39.79 39.79 12,896,714 -0.28(-0.70%)
Oct 25, 2012 40.99 40.99 39.48 40.07 7,844,185 -0.75(-1.84%)
Oct 24, 2012 41.00 41.18 40.67 40.82 3,731,884 +0.01(+0.03%)
Oct 23, 2012 41.04 41.08 40.63 40.81 3,495,676 -0.46(-1.12%)
Oct 19, 2012 42.05 42.06 41.16 41.27 6,210,766 -0.98(-2.33%)
Oct 18, 2012 42.23 42.36 41.94 42.26 3,278,205 +0.02(+0.05%)
Oct 17, 2012 41.47 42.39 41.47 42.24 6,298,240 +0.76(+1.82%)
Oct 16, 2012 41.54 41.57 41.29 41.48 3,159,019 +0.05(+0.12%)
Oct 15, 2012 41.26 41.46 41.10 41.43 3,704,476 +0.22(+0.53%)
Oct 12, 2012 41.41 41.53 41.00 41.21 3,369,974 -0.05(-0.13%)
Oct 11, 2012 41.42 41.49 41.20 41.27 3,881,701 +0.13(+0.32%)
Oct 10, 2012 41.05 41.28 40.92 41.14 3,943,680 +0.10(+0.24%)
Oct 09, 2012 41.40 41.55 40.99 41.04 3,657,429 -0.41(-0.98%)
Oct 08, 2012 41.39 41.57 41.24 41.44 2,384,882 +0.02(+0.04%)
Oct 05, 2012 41.48 41.52 41.21 41.43 4,860,000 -0.00(-0.01%)
Oct 04, 2012 41.45 41.67 41.30 41.43 3,400,896 +0.16(+0.40%)
Oct 03, 2012 41.27 41.42 41.09 41.27 3,436,461 +0.04(+0.10%)
Oct 02, 2012 41.36 41.47 41.07 41.23 3,386,728 -0.03(-0.06%)
Oct 01, 2012 40.81 41.54 40.69 41.25 4,467,517 +0.29(+0.72%)
Sep 28, 2012 41.04 41.05 40.68 40.96 3,952,528 -0.05(-0.12%)
Sep 27, 2012 40.89 41.10 40.62 41.01 3,454,204 +0.23(+0.56%)
Sep 26, 2012 40.79 41.17 40.74 40.78 4,138,700 +0.04(+0.09%)
Sep 25, 2012 40.99 41.18 40.73 40.74 4,673,257 -0.11(-0.27%)
Sep 24, 2012 40.60 40.97 40.55 40.85 3,332,333 +0.16(+0.39%)
Sep 21, 2012 40.87 40.93 40.53 40.69 15,632,540 -0.10(-0.24%)
Sep 20, 2012 40.39 40.96 40.39 40.79 4,693,592 +0.34(+0.85%)
Sep 19, 2012 40.50 40.64 40.32 40.45 4,786,652 -0.05(-0.11%)
Sep 18, 2012 39.98 40.58 39.73 40.50 5,900,592 +0.33(+0.82%)
Sep 17, 2012 39.23 40.29 39.23 40.17 7,834,468 +0.53(+1.35%)
Sep 14, 2012 39.89 40.01 39.54 39.63 7,314,181 -0.30(-0.76%)
Sep 13, 2012 39.36 40.00 39.23 39.93 6,946,003 +0.73(+1.87%)
Sep 12, 2012 39.29 39.55 39.16 39.20 5,376,839 -0.08(-0.19%)
Sep 11, 2012 39.46 39.61 39.18 39.28 7,770,049 -0.34(-0.85%)
Sep 10, 2012 40.42 40.45 39.43 39.61 12,626,031 -0.99(-2.45%)
Sep 07, 2012 41.13 41.26 40.47 40.61 4,583,896 -0.45(-1.11%)
Sep 06, 2012 40.91 41.12 40.83 41.06 4,392,294 +0.38(+0.93%)
Sep 05, 2012 40.69 41.01 40.66 40.68 5,262,329 -0.27(-0.67%)
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.