Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.03 62.36 59.63 60.76 12,379,199 -2.32(-3.68%)
Feb 27, 2020 65.69 66.29 63.06 63.08 6,874,387 -2.49(-3.80%)
Feb 26, 2020 66.54 66.96 65.55 65.57 4,658,466 -0.79(-1.19%)
Feb 25, 2020 66.90 67.43 66.11 66.36 6,383,258 -0.56(-0.83%)
Feb 24, 2020 64.48 68.08 64.01 66.92 6,210,492 -1.66(-2.43%)
Feb 21, 2020 67.61 68.82 67.54 68.58 5,940,588 +1.00(+1.48%)
Feb 20, 2020 67.85 68.02 66.76 67.58 3,726,706 -0.34(-0.50%)
Feb 19, 2020 68.34 68.58 67.89 67.92 2,988,030 -0.48(-0.70%)
Feb 18, 2020 68.88 68.96 68.38 68.40 4,861,033 -0.56(-0.81%)
Feb 14, 2020 68.66 68.97 68.44 68.96 3,136,617 +0.29(+0.42%)
Feb 13, 2020 68.08 68.88 68.00 68.67 3,233,944 +0.38(+0.55%)
Feb 12, 2020 68.52 68.62 67.89 68.29 4,154,344 -0.14(-0.21%)
Feb 11, 2020 69.45 69.50 68.43 68.43 4,440,426 -1.11(-1.60%)
Feb 10, 2020 68.30 69.60 68.30 69.55 4,913,960 +1.19(+1.74%)
Feb 07, 2020 68.70 68.80 68.25 68.36 3,584,038 -0.25(-0.37%)
Feb 06, 2020 68.31 68.88 68.18 68.61 5,187,039 +0.52(+0.77%)
Feb 05, 2020 67.66 68.22 67.00 68.09 4,763,290 +0.30(+0.44%)
Feb 04, 2020 67.69 68.52 67.61 67.80 5,192,421 +0.42(+0.63%)
Feb 03, 2020 66.59 67.85 66.59 67.37 8,591,817 +1.03(+1.56%)
Jan 31, 2020 66.21 67.41 65.97 66.34 15,116,775 +3.88(+6.20%)
Jan 30, 2020 61.86 62.67 61.65 62.46 3,933,863 +0.58(+0.93%)
Jan 29, 2020 62.72 62.84 61.87 61.89 3,596,052 -0.79(-1.26%)
Jan 28, 2020 63.05 63.38 62.55 62.68 3,081,344 -0.35(-0.56%)
Jan 27, 2020 63.08 63.65 62.73 63.03 4,101,696 -0.18(-0.28%)
Jan 24, 2020 63.69 63.91 63.01 63.21 3,267,851 -0.28(-0.44%)
Jan 23, 2020 63.00 63.90 62.94 63.49 2,871,159 +0.07(+0.11%)
Jan 22, 2020 63.73 63.91 63.40 63.42 3,214,986 -0.30(-0.47%)
Jan 21, 2020 63.52 63.79 62.78 63.71 7,239,734 +0.10(+0.15%)
Jan 17, 2020 62.95 63.72 62.95 63.62 4,497,667 +0.38(+0.61%)
Jan 16, 2020 63.42 63.62 63.16 63.23 3,043,760 -0.04(-0.07%)
Jan 15, 2020 62.87 63.50 62.87 63.28 4,034,980 +0.46(+0.73%)
Jan 14, 2020 62.69 62.92 62.59 62.82 5,272,206 +0.13(+0.21%)
Jan 13, 2020 62.70 63.06 62.38 62.69 5,193,233 -0.01(-0.01%)
Jan 10, 2020 62.32 62.94 62.07 62.70 4,166,806 +0.26(+0.42%)
Jan 09, 2020 62.01 62.51 61.72 62.44 4,471,274 +0.53(+0.85%)
Jan 08, 2020 60.59 62.25 60.53 61.91 5,232,079 +1.54(+2.55%)
Jan 07, 2020 61.18 61.18 60.30 60.37 5,035,091 -0.84(-1.37%)
Jan 06, 2020 60.85 61.53 60.78 61.21 5,155,388 +0.42(+0.69%)
Jan 03, 2020 60.63 61.19 60.48 60.79 3,886,856 -0.09(-0.15%)
Jan 02, 2020 61.52 61.61 60.68 60.88 3,851,090 -0.64(-1.05%)
Dec 31, 2019 61.46 61.60 61.11 61.52 2,193,167 +0.04(+0.07%)
Dec 30, 2019 61.55 61.76 61.27 61.48 2,025,960 -0.35(-0.56%)
Dec 27, 2019 61.52 61.97 61.52 61.83 3,293,724 +0.54(+0.87%)
Dec 26, 2019 61.49 61.65 61.16 61.29 2,790,101 +0.03(+0.04%)
Dec 24, 2019 61.35 61.43 61.01 61.27 913,698 -0.15(-0.25%)
Dec 23, 2019 61.68 61.72 61.31 61.42 3,106,028 -0.12(-0.19%)
Dec 20, 2019 61.76 61.94 61.45 61.53 6,722,388 +0.46(+0.75%)
Dec 19, 2019 60.12 61.20 60.12 61.08 4,773,696 +0.06(+0.10%)
Dec 18, 2019 60.89 61.16 60.50 61.01 6,541,182 +0.38(+0.63%)
Dec 17, 2019 61.35 61.35 60.60 60.63 5,200,278 -0.92(-1.50%)
Dec 16, 2019 61.52 61.87 61.24 61.55 3,772,016 +0.16(+0.26%)
Dec 13, 2019 60.09 61.55 59.94 61.39 5,795,486 +1.30(+2.17%)
Dec 12, 2019 60.37 60.62 59.83 60.09 4,093,410 -0.21(-0.34%)
Dec 11, 2019 60.70 61.38 60.15 60.29 3,613,314 -0.42(-0.69%)
Dec 10, 2019 61.05 61.37 60.64 60.71 4,274,927 -0.60(-0.98%)
Dec 09, 2019 61.00 61.37 60.78 61.31 4,039,470 +0.32(+0.53%)
Dec 06, 2019 60.67 61.06 60.23 60.99 3,921,430 +0.38(+0.62%)
Dec 05, 2019 60.65 60.70 60.20 60.61 4,538,793 -0.23(-0.38%)
Dec 04, 2019 59.99 60.92 59.99 60.85 3,668,888 +0.70(+1.16%)
Dec 03, 2019 60.44 60.44 59.69 60.15 4,236,473 -0.24(-0.40%)
Dec 02, 2019 60.77 60.77 60.00 60.39 3,902,539 -0.22(-0.37%)
Nov 29, 2019 60.60 60.76 60.32 60.61 1,549,685 +0.13(+0.21%)
Nov 27, 2019 60.59 60.67 60.08 60.49 2,816,958 -0.10(-0.16%)
Nov 26, 2019 60.06 60.59 59.90 60.59 3,931,606 +0.72(+1.21%)
Nov 25, 2019 59.73 59.86 59.29 59.86 3,379,285 +0.24(+0.40%)
Nov 22, 2019 59.53 59.77 59.18 59.62 2,927,394 -0.04(-0.06%)
Nov 21, 2019 60.34 60.51 59.62 59.66 3,841,067 -0.41(-0.68%)
Nov 20, 2019 60.09 60.41 59.72 60.07 3,366,351 +0.04(+0.07%)
Nov 19, 2019 60.00 60.16 59.45 60.02 4,151,589 +0.03(+0.04%)
Nov 18, 2019 59.71 60.72 59.62 60.00 5,111,359 +0.68(+1.15%)
Nov 15, 2019 59.58 59.65 59.10 59.32 5,758,786 -0.24(-0.41%)
Nov 14, 2019 59.55 59.88 59.47 59.56 3,307,753 -0.21(-0.36%)
Nov 13, 2019 59.88 59.95 59.44 59.77 3,888,105 +0.21(+0.36%)
Nov 12, 2019 59.59 59.85 59.46 59.56 3,710,192 +0.09(+0.15%)
Nov 11, 2019 59.34 59.70 58.94 59.47 2,954,350 -0.08(-0.14%)
Nov 08, 2019 59.67 59.93 59.32 59.55 3,904,311 -0.21(-0.36%)
Nov 07, 2019 59.50 59.83 58.92 59.76 4,847,218 +0.31(+0.53%)
Nov 06, 2019 59.26 59.78 59.16 59.45 4,937,278 +0.50(+0.85%)
Nov 05, 2019 58.24 59.16 57.87 58.95 6,035,538 +0.49(+0.84%)
Nov 04, 2019 59.46 59.86 58.31 58.46 7,299,978 -1.25(-2.10%)
Nov 01, 2019 60.27 60.33 58.61 59.71 6,857,104 -1.60(-2.61%)
Oct 31, 2019 61.15 61.63 60.70 61.31 4,894,321 +0.02(+0.03%)
Oct 30, 2019 60.76 61.34 60.59 61.29 2,881,950 +0.59(+0.97%)
Oct 29, 2019 60.03 60.73 59.89 60.70 3,377,737 +0.51(+0.85%)
Oct 28, 2019 61.35 61.40 59.84 60.19 5,140,789 -0.95(-1.55%)
Oct 25, 2019 61.13 61.44 60.96 61.14 4,308,124 +0.06(+0.10%)
Oct 24, 2019 60.55 61.26 60.36 61.08 5,883,894 +0.72(+1.18%)
Oct 23, 2019 59.72 60.51 59.70 60.36 4,595,513 +0.43(+0.72%)
Oct 22, 2019 61.27 61.31 59.85 59.93 4,343,055 -0.72(-1.19%)
Oct 21, 2019 60.39 60.73 60.26 60.66 2,853,399 +0.24(+0.40%)
Oct 18, 2019 60.40 60.65 59.92 60.42 4,529,427 -0.04(-0.07%)
Oct 17, 2019 60.53 60.96 60.29 60.46 4,266,303 +0.20(+0.34%)
Oct 16, 2019 60.73 60.73 59.83 60.26 5,029,147 -0.49(-0.80%)
Oct 15, 2019 61.66 61.74 60.60 60.75 4,986,991 -0.90(-1.46%)
Oct 14, 2019 62.71 62.86 61.60 61.64 2,909,953 -0.98(-1.56%)
Oct 11, 2019 63.15 63.16 62.36 62.62 2,904,279 -0.23(-0.37%)
Oct 10, 2019 62.13 62.94 61.90 62.85 2,499,829 +0.12(+0.20%)
Oct 09, 2019 62.95 63.16 62.24 62.73 2,177,397 -0.04(-0.07%)
Oct 08, 2019 63.49 63.57 62.73 62.77 2,867,425 -0.83(-1.31%)
Oct 07, 2019 63.92 64.10 63.55 63.61 3,038,672 -0.40(-0.62%)
Oct 04, 2019 63.03 64.07 62.90 64.01 2,727,835 +1.07(+1.69%)
Oct 03, 2019 62.89 63.42 62.56 62.94 2,581,240 +0.31(+0.50%)
Oct 02, 2019 63.41 63.81 62.23 62.63 4,238,310 -1.07(-1.69%)
Oct 01, 2019 64.64 65.02 63.49 63.70 4,010,043 -1.58(-2.42%)
Sep 30, 2019 65.14 65.97 64.96 65.28 3,816,353 +0.22(+0.34%)
Sep 27, 2019 64.96 65.14 64.52 65.06 4,240,722 +0.48(+0.74%)
Sep 26, 2019 64.21 64.90 64.09 64.58 2,962,117 +0.43(+0.66%)
Sep 25, 2019 64.42 64.65 63.85 64.16 3,135,764 -0.22(-0.34%)
Sep 24, 2019 63.91 64.77 63.76 64.38 4,955,350 +0.88(+1.38%)
Sep 23, 2019 62.92 63.70 62.91 63.50 4,713,619 +0.49(+0.78%)
Sep 20, 2019 63.07 63.29 62.84 63.01 5,393,629 +0.00(+0.00%)
Sep 19, 2019 63.00 63.15 62.75 63.01 4,325,053 +0.18(+0.28%)
Sep 18, 2019 62.33 62.89 62.06 62.83 3,999,191 +0.79(+1.27%)
Sep 17, 2019 61.79 62.79 61.75 62.04 3,811,987 +0.38(+0.62%)
Sep 16, 2019 62.26 62.51 61.25 61.66 4,635,590 -1.14(-1.81%)
Sep 13, 2019 63.59 63.69 62.51 62.80 5,269,094 -1.40(-2.19%)
Sep 12, 2019 65.16 65.60 64.16 64.20 2,977,404 -0.50(-0.77%)
Sep 11, 2019 63.90 64.71 63.41 64.70 2,596,195 +0.65(+1.01%)
Sep 10, 2019 64.40 64.41 63.22 64.05 5,306,680 -0.95(-1.46%)
Sep 09, 2019 66.25 66.25 64.70 65.00 5,802,199 -1.34(-2.02%)
Sep 06, 2019 66.08 66.35 65.92 66.34 2,627,396 +0.36(+0.55%)
Sep 05, 2019 66.61 66.61 65.80 65.98 3,863,196 -0.52(-0.77%)
Sep 04, 2019 66.46 66.60 66.13 66.49 2,728,207 +0.50(+0.75%)
Sep 03, 2019 65.43 66.21 65.24 66.00 2,211,228 +0.14(+0.22%)
Aug 30, 2019 66.14 66.17 65.64 65.85 3,264,935 -0.04(-0.07%)
Aug 29, 2019 66.14 66.21 65.17 65.90 2,048,929 +0.18(+0.27%)
Aug 28, 2019 65.28 65.78 65.12 65.72 2,309,020 +0.50(+0.76%)
Aug 27, 2019 65.08 65.48 64.86 65.22 2,907,399 +0.59(+0.92%)
Aug 26, 2019 64.53 64.78 64.13 64.63 1,993,301 +0.48(+0.75%)
Aug 23, 2019 64.93 65.61 63.77 64.15 4,403,541 -0.72(-1.11%)
Aug 22, 2019 64.53 65.08 64.27 64.87 1,718,903 +0.38(+0.59%)
Aug 21, 2019 64.83 64.98 64.35 64.49 2,845,453 +0.06(+0.10%)
Aug 20, 2019 64.80 65.08 64.33 64.42 2,774,057 -0.48(-0.74%)
Aug 19, 2019 64.84 65.06 64.51 64.90 2,409,012 +0.71(+1.11%)
Aug 16, 2019 63.67 64.39 63.61 64.19 2,870,161 +0.81(+1.28%)
Aug 15, 2019 62.94 63.66 62.71 63.38 4,164,811 +0.75(+1.21%)
Aug 14, 2019 63.06 63.71 62.61 62.63 4,492,740 -1.04(-1.63%)
Aug 13, 2019 62.94 63.90 62.75 63.67 2,839,233 +0.85(+1.36%)
Aug 12, 2019 63.41 63.41 62.39 62.82 2,494,554 -0.70(-1.10%)
Aug 09, 2019 63.77 64.02 63.02 63.52 3,370,215 -0.17(-0.26%)
Aug 08, 2019 62.76 63.74 62.26 63.69 3,054,740 +1.13(+1.80%)
Aug 07, 2019 61.67 62.85 60.81 62.56 4,754,063 +0.52(+0.84%)
Aug 06, 2019 61.35 62.32 61.14 62.03 5,482,059 +0.93(+1.53%)
Aug 05, 2019 63.05 63.26 60.76 61.10 5,872,579 -2.13(-3.37%)
Aug 02, 2019 63.32 63.74 62.91 63.23 4,293,982 -0.05(-0.08%)
Aug 01, 2019 63.61 64.36 63.24 63.29 5,200,265 -0.43(-0.67%)
Jul 31, 2019 66.24 66.55 63.37 63.71 5,841,375 -2.66(-4.01%)
Jul 30, 2019 67.06 67.86 66.09 66.38 5,653,182 -0.74(-1.10%)
Jul 29, 2019 65.59 67.20 65.47 67.11 5,219,972 +1.67(+2.55%)
Jul 26, 2019 63.87 65.52 63.76 65.44 4,544,628 +1.56(+2.45%)
Jul 25, 2019 63.17 64.14 63.17 63.88 4,935,746 +0.58(+0.91%)
Jul 24, 2019 63.80 64.23 63.25 63.30 3,655,964 -0.89(-1.38%)
Jul 23, 2019 64.72 64.96 64.03 64.19 4,489,273 -0.06(-0.10%)
Jul 22, 2019 64.69 64.81 64.03 64.25 3,316,010 -0.31(-0.48%)
Jul 19, 2019 65.52 65.61 64.56 64.57 2,721,867 -1.05(-1.60%)
Jul 18, 2019 65.49 65.68 65.20 65.61 2,716,717 +0.12(+0.18%)
Jul 17, 2019 65.68 65.84 65.40 65.50 3,124,800 -0.28(-0.43%)
Jul 16, 2019 65.53 65.91 65.31 65.78 3,947,368 +0.44(+0.68%)
Jul 15, 2019 65.71 65.93 65.23 65.34 2,817,350 -0.34(-0.51%)
Jul 12, 2019 65.33 65.72 64.95 65.68 3,326,812 +0.43(+0.66%)
Jul 11, 2019 65.15 65.26 64.61 65.24 3,259,708 +0.35(+0.54%)
Jul 10, 2019 64.83 65.41 64.81 64.89 2,709,727 +0.34(+0.52%)
Jul 09, 2019 64.18 64.71 64.18 64.55 4,400,632 -0.24(-0.37%)
Jul 08, 2019 64.57 64.94 64.46 64.79 3,385,507 +0.21(+0.33%)
Jul 05, 2019 64.89 65.04 63.87 64.58 4,271,683 -0.76(-1.16%)
Jul 03, 2019 64.54 65.38 64.46 65.34 2,595,196 +1.11(+1.73%)
Jul 02, 2019 63.68 64.45 63.63 64.23 2,602,626 +0.58(+0.92%)
Jul 01, 2019 63.54 63.80 63.21 63.65 3,582,633 +0.36(+0.57%)
Jun 28, 2019 64.03 64.24 63.04 63.28 6,165,163 -0.41(-0.65%)
Jun 27, 2019 63.87 63.97 63.49 63.70 2,798,251 -0.19(-0.29%)
Jun 26, 2019 65.09 65.10 63.81 63.88 3,206,279 -1.38(-2.11%)
Jun 25, 2019 65.23 65.56 64.73 65.26 3,599,243 -0.05(-0.08%)
Jun 24, 2019 64.93 65.50 64.67 65.31 3,973,007 +0.90(+1.40%)
Jun 21, 2019 65.06 65.34 64.35 64.41 7,032,230 -0.57(-0.88%)
Jun 20, 2019 65.17 65.45 64.73 64.99 3,119,594 +0.06(+0.10%)
Jun 19, 2019 64.19 65.01 63.91 64.93 3,506,902 +0.57(+0.88%)
Jun 18, 2019 65.32 65.39 64.17 64.36 3,031,936 -0.46(-0.71%)
Jun 17, 2019 64.77 64.97 64.28 64.82 3,060,346 +0.05(+0.08%)
Jun 14, 2019 64.34 64.88 64.24 64.77 2,935,296 +0.53(+0.82%)
Jun 13, 2019 64.53 64.63 63.57 64.24 3,334,825 -0.26(-0.41%)
Jun 12, 2019 65.01 65.42 64.32 64.50 3,658,057 -0.25(-0.38%)
Jun 11, 2019 64.63 64.77 64.26 64.75 3,606,793 +0.26(+0.41%)
Jun 10, 2019 65.22 65.42 64.34 64.48 3,613,886 -0.85(-1.30%)
Jun 07, 2019 64.63 65.46 64.57 65.33 3,911,538 +0.78(+1.20%)
Jun 06, 2019 63.67 64.68 63.63 64.55 4,378,896 +1.05(+1.65%)
Jun 05, 2019 62.80 63.53 62.37 63.50 3,029,936 +0.97(+1.55%)
Jun 04, 2019 62.70 62.93 62.28 62.53 4,255,639 +0.11(+0.18%)
Jun 03, 2019 61.54 62.51 61.45 62.42 4,136,259 +0.94(+1.54%)
May 31, 2019 62.26 62.39 61.32 61.47 3,433,043 -1.09(-1.74%)
May 30, 2019 61.98 62.59 61.98 62.56 2,056,657 +0.78(+1.26%)
May 29, 2019 61.74 62.00 61.50 61.78 3,999,116 -0.12(-0.20%)
May 28, 2019 62.95 63.23 61.88 61.91 3,768,720 -0.96(-1.53%)
May 24, 2019 63.49 63.57 62.81 62.87 2,568,242 -0.49(-0.77%)
May 23, 2019 63.02 63.38 62.79 63.35 3,159,206 +0.19(+0.31%)
May 22, 2019 62.93 63.27 62.71 63.16 4,374,413 +0.00(+0.00%)
May 21, 2019 63.32 63.49 63.12 63.16 2,874,573 -0.15(-0.24%)
May 20, 2019 63.65 64.09 63.21 63.31 3,567,311 -0.24(-0.38%)
May 17, 2019 63.54 63.88 63.33 63.55 3,130,431 -0.47(-0.73%)
May 16, 2019 63.35 64.55 63.20 64.02 4,055,943 +1.02(+1.63%)
May 15, 2019 62.85 63.07 62.68 62.99 5,044,717 +0.17(+0.27%)
May 14, 2019 63.13 63.55 62.81 62.82 3,200,859 -0.36(-0.57%)
May 13, 2019 62.59 63.26 62.34 63.19 2,946,000 +0.05(+0.08%)
May 10, 2019 62.30 63.20 62.06 63.13 2,651,483 +0.57(+0.92%)
May 09, 2019 62.46 62.76 62.08 62.56 2,735,334 -0.12(-0.20%)
May 08, 2019 62.36 63.13 61.85 62.68 3,707,784 +0.42(+0.68%)
May 07, 2019 62.93 63.20 61.41 62.26 4,672,217 -1.04(-1.65%)
May 06, 2019 63.16 63.38 62.87 63.30 2,699,188 -0.23(-0.36%)
May 03, 2019 63.45 63.63 63.21 63.53 2,759,640 +0.11(+0.18%)
May 02, 2019 62.97 63.51 62.89 63.42 2,502,800 +0.47(+0.74%)
May 01, 2019 63.65 63.99 62.90 62.95 4,438,557 -1.32(-2.06%)
Apr 30, 2019 63.14 64.32 62.89 64.27 4,587,013 +1.25(+1.98%)
Apr 29, 2019 62.91 63.21 62.51 63.03 3,832,361 +0.07(+0.11%)
Apr 26, 2019 61.44 63.13 61.35 62.96 6,745,246 +2.30(+3.80%)
Apr 25, 2019 60.48 60.90 60.08 60.65 3,613,999 -0.15(-0.25%)
Apr 24, 2019 60.56 61.35 60.23 60.80 4,078,098 -0.13(-0.22%)
Apr 23, 2019 61.22 61.61 60.81 60.93 3,837,024 -0.52(-0.85%)
Apr 22, 2019 61.25 61.86 61.23 61.46 4,418,836 +0.22(+0.36%)
Apr 18, 2019 60.93 61.27 60.72 61.23 3,815,499 +0.59(+0.98%)
Apr 17, 2019 60.83 60.89 60.53 60.64 2,982,592 +0.06(+0.10%)
Apr 16, 2019 60.30 60.78 60.30 60.58 3,627,873 +0.29(+0.48%)
Apr 15, 2019 60.12 60.45 60.05 60.29 3,313,518 -0.05(-0.09%)
Apr 12, 2019 59.68 60.34 59.40 60.34 4,387,232 +0.60(+1.00%)
Apr 11, 2019 59.94 60.09 59.45 59.75 2,859,220 -0.02(-0.03%)
Apr 10, 2019 59.71 60.01 59.51 59.77 2,305,616 +0.00(+0.00%)
Apr 09, 2019 59.50 59.79 59.32 59.77 2,395,606 +0.08(+0.13%)
Apr 08, 2019 59.71 59.83 59.46 59.69 1,912,394 +0.09(+0.15%)
Apr 05, 2019 59.26 59.60 59.19 59.60 2,257,492 +0.32(+0.55%)
Apr 04, 2019 59.67 59.67 59.01 59.27 2,896,689 -0.24(-0.40%)
Apr 03, 2019 59.86 59.91 59.29 59.51 4,320,645 -0.48(-0.80%)
Apr 02, 2019 59.85 60.27 59.48 59.99 3,567,056 +0.06(+0.10%)
Apr 01, 2019 60.00 60.12 59.52 59.93 4,717,686 -0.21(-0.35%)
Mar 29, 2019 59.23 60.20 59.12 60.14 5,240,815 +1.03(+1.74%)
Mar 28, 2019 58.90 59.28 58.90 59.12 3,372,061 +0.32(+0.54%)
Mar 27, 2019 58.82 59.10 58.33 58.80 3,326,451 +0.08(+0.13%)
Mar 26, 2019 58.45 59.06 58.33 58.72 2,618,131 +0.58(+1.00%)
Mar 25, 2019 57.83 58.33 57.76 58.14 3,387,679 +0.23(+0.39%)
Mar 22, 2019 57.72 58.30 57.21 57.91 3,279,398 +0.15(+0.26%)
Mar 21, 2019 57.04 57.87 56.99 57.76 3,183,891 +0.63(+1.11%)
Mar 20, 2019 57.81 57.81 56.94 57.13 4,317,963 -0.56(-0.97%)
Mar 19, 2019 58.10 58.10 57.41 57.69 5,269,237 -0.47(-0.81%)
Mar 18, 2019 59.01 59.10 58.00 58.17 3,321,124 -0.80(-1.35%)
Mar 15, 2019 58.23 58.97 58.09 58.97 7,568,280 +0.83(+1.43%)
Mar 14, 2019 58.30 58.48 57.97 58.13 3,753,573 -0.24(-0.41%)
Mar 13, 2019 57.75 58.45 57.75 58.37 4,438,479 +0.68(+1.19%)
Mar 12, 2019 57.89 58.26 57.55 57.69 2,852,366 -0.10(-0.17%)
Mar 11, 2019 57.30 57.82 57.22 57.78 3,102,785 +0.44(+0.77%)
Mar 08, 2019 57.41 57.75 56.98 57.34 2,947,652 +0.01(+0.02%)
Mar 07, 2019 57.25 57.69 56.84 57.33 4,975,330 -0.24(-0.41%)
Mar 06, 2019 57.67 57.83 57.14 57.57 3,150,164 -0.10(-0.17%)
Mar 05, 2019 57.97 58.07 57.52 57.67 3,970,383 -0.27(-0.47%)
Mar 04, 2019 58.19 58.20 57.42 57.94 3,820,274 +0.03(+0.05%)
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.