Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.03 80.80 80.03 80.74 3,107,682 +0.71(+0.89%)
Dec 30, 2021 80.51 80.59 79.94 80.03 2,929,913 -0.30(-0.38%)
Dec 29, 2021 80.03 80.50 79.71 80.33 2,778,633 +0.43(+0.53%)
Dec 28, 2021 79.38 80.11 79.31 79.91 2,326,394 +0.52(+0.66%)
Dec 27, 2021 78.53 79.52 78.42 79.39 3,371,272 +1.06(+1.35%)
Dec 23, 2021 78.03 78.54 77.78 78.33 4,160,656 +0.31(+0.40%)
Dec 22, 2021 77.75 78.10 77.48 78.02 3,640,489 +0.35(+0.45%)
Dec 21, 2021 77.87 78.28 77.36 77.67 4,894,522 -0.41(-0.52%)
Dec 20, 2021 77.67 78.39 77.41 78.07 5,456,375 +0.04(+0.05%)
Dec 17, 2021 79.08 79.73 77.81 78.04 10,886,447 -1.39(-1.75%)
Dec 16, 2021 78.25 79.53 78.04 79.43 5,535,878 +1.13(+1.44%)
Dec 15, 2021 77.51 78.74 77.41 78.30 6,472,904 +0.60(+0.77%)
Dec 14, 2021 76.82 77.90 76.70 77.70 8,120,094 +0.94(+1.22%)
Dec 13, 2021 75.01 76.87 75.01 76.77 6,290,155 +1.58(+2.10%)
Dec 10, 2021 74.27 75.31 73.98 75.19 4,539,163 +1.39(+1.88%)
Dec 09, 2021 73.48 74.08 73.14 73.80 3,095,249 +0.23(+0.31%)
Dec 08, 2021 73.22 73.76 72.63 73.57 4,556,711 -0.05(-0.06%)
Dec 07, 2021 74.03 74.57 73.48 73.62 4,177,639 -0.73(-0.98%)
Dec 06, 2021 73.12 74.82 73.00 74.35 6,896,676 +1.71(+2.36%)
Dec 03, 2021 71.92 72.64 71.37 72.63 5,502,791 +1.22(+1.71%)
Dec 02, 2021 71.64 72.16 71.31 71.41 4,931,046 +0.09(+0.12%)
Dec 01, 2021 71.43 72.41 71.26 71.33 3,928,384 +0.35(+0.49%)
Nov 30, 2021 72.98 73.23 70.97 70.98 9,198,120 -2.55(-3.46%)
Nov 29, 2021 72.93 73.87 72.79 73.52 4,146,414 +0.62(+0.84%)
Nov 26, 2021 73.59 74.36 72.81 72.91 2,578,887 -0.66(-0.90%)
Nov 24, 2021 73.86 73.95 73.20 73.57 2,484,271 -0.16(-0.22%)
Nov 23, 2021 73.50 73.96 73.08 73.73 3,109,358 +0.35(+0.48%)
Nov 22, 2021 73.24 74.09 73.13 73.38 3,806,054 +0.34(+0.47%)
Nov 19, 2021 72.35 73.48 72.35 73.04 4,204,771 +0.77(+1.06%)
Nov 18, 2021 73.31 72.46 72.23 72.27 3,611,191 -1.13(-1.53%)
Nov 17, 2021 73.58 73.59 73.01 73.40 3,323,713 -0.28(-0.39%)
Nov 16, 2021 74.27 74.53 73.65 73.68 3,236,615 -0.40(-0.54%)
Nov 15, 2021 74.03 74.13 73.68 74.08 3,449,789 +0.26(+0.35%)
Nov 12, 2021 73.72 74.23 73.48 73.83 3,231,306 +0.04(+0.05%)
Nov 11, 2021 74.17 74.20 73.65 73.79 2,947,305 -0.46(-0.62%)
Nov 10, 2021 73.74 74.30 74.25 3,449,396 +0.41(+0.55%)
Nov 09, 2021 73.67 73.96 73.31 73.84 4,074,583 +0.29(+0.40%)
Nov 08, 2021 73.65 73.75 72.86 73.55 3,525,886 -0.09(-0.13%)
Nov 05, 2021 73.37 73.75 72.93 73.65 3,763,272 +0.52(+0.71%)
Nov 04, 2021 72.75 73.35 72.73 73.12 3,601,108 +0.02(+0.03%)
Nov 03, 2021 72.21 73.12 71.87 73.11 4,139,272 +0.95(+1.31%)
Nov 02, 2021 71.71 72.48 71.50 72.16 4,367,513 +0.30(+0.42%)
Nov 01, 2021 71.89 72.24 71.59 71.86 4,236,255 -0.23(-0.32%)
Oct 29, 2021 72.88 73.28 71.59 72.08 7,064,070 -0.65(-0.90%)
Oct 28, 2021 71.81 72.77 71.62 72.74 5,122,356 +0.93(+1.29%)
Oct 27, 2021 72.20 72.48 71.54 71.81 4,844,125 -0.25(-0.34%)
Oct 26, 2021 71.37 72.08 72.06 5,706,385 +0.97(+1.36%)
Oct 25, 2021 70.98 71.29 70.20 71.09 6,559,364 -0.34(-0.48%)
Oct 22, 2021 70.78 71.61 70.56 71.43 8,102,043 +0.58(+0.81%)
Oct 21, 2021 71.37 71.53 70.80 70.85 4,618,252 -0.20(-0.28%)
Oct 20, 2021 70.55 71.55 70.50 71.05 5,620,544 +0.73(+1.04%)
Oct 19, 2021 70.25 70.44 69.86 70.32 5,536,762 -0.47(-0.66%)
Oct 18, 2021 71.41 71.42 70.69 70.79 4,603,191 -0.91(-1.27%)
Oct 15, 2021 72.09 72.40 71.47 71.71 4,334,268 -0.33(-0.46%)
Oct 14, 2021 71.67 72.23 71.47 72.04 3,975,855 +0.50(+0.70%)
Oct 13, 2021 71.24 71.68 70.62 71.54 3,917,495 +0.38(+0.53%)
Oct 12, 2021 71.14 71.66 70.90 71.16 2,965,572 -0.12(-0.17%)
Oct 11, 2021 71.38 71.62 71.07 71.28 3,979,454 +0.20(+0.28%)
Oct 08, 2021 71.04 71.37 70.82 71.09 3,538,800 +0.00(+0.00%)
Oct 07, 2021 71.03 71.86 71.02 71.09 3,872,981 +0.46(+0.65%)
Oct 06, 2021 69.66 70.71 69.60 70.63 4,309,835 +0.64(+0.91%)
Oct 05, 2021 70.53 70.61 69.94 69.99 5,226,865 -0.60(-0.85%)
Oct 04, 2021 71.01 71.41 70.16 70.59 4,193,401 -0.49(-0.69%)
Oct 01, 2021 71.33 71.49 70.59 71.08 3,693,747 +0.00(+0.00%)
Sep 30, 2021 72.53 72.68 71.09 71.08 4,443,540 -1.41(-1.95%)
Sep 29, 2021 71.30 72.76 71.18 72.49 4,354,035 +1.19(+1.66%)
Sep 28, 2021 71.11 71.62 70.92 71.30 5,263,076 -0.18(-0.25%)
Sep 27, 2021 71.94 72.09 71.40 71.48 3,083,466 -0.58(-0.81%)
Sep 24, 2021 72.04 72.37 71.94 72.06 2,354,259 -0.04(-0.05%)
Sep 23, 2021 72.16 72.33 71.76 72.10 2,544,828 +0.23(+0.31%)
Sep 22, 2021 72.19 72.45 71.71 71.88 2,989,665 +0.04(+0.05%)
Sep 21, 2021 71.74 72.52 71.72 71.84 4,516,107 +0.21(+0.29%)
Sep 20, 2021 72.43 72.63 71.19 71.63 5,254,940 -0.06(-0.08%)
Sep 17, 2021 71.72 72.37 71.63 71.69 7,799,194 -0.23(-0.31%)
Sep 16, 2021 72.53 72.65 71.34 71.91 4,434,799 -0.70(-0.96%)
Sep 15, 2021 72.86 73.20 72.49 72.61 3,894,116 -0.08(-0.12%)
Sep 14, 2021 72.77 72.97 72.50 72.69 3,137,513 -0.08(-0.10%)
Sep 13, 2021 72.73 73.52 72.73 72.77 3,585,092 +0.32(+0.44%)
Sep 10, 2021 72.85 72.85 72.21 72.45 3,578,866 -0.24(-0.34%)
Sep 09, 2021 73.42 73.55 72.63 72.69 4,207,571 -0.45(-0.62%)
Sep 08, 2021 72.05 73.22 72.04 73.15 4,108,718 +0.83(+1.14%)
Sep 07, 2021 73.26 73.31 72.25 72.32 3,452,393 -0.95(-1.30%)
Sep 03, 2021 73.73 73.78 73.14 73.27 3,222,244 -0.57(-0.78%)
Sep 02, 2021 73.66 73.88 73.44 73.84 2,711,305 +0.18(+0.24%)
Sep 01, 2021 73.20 73.80 73.19 73.66 2,825,895 +0.36(+0.49%)
Aug 31, 2021 73.02 73.62 72.90 73.31 4,026,778 +0.28(+0.39%)
Aug 30, 2021 73.00 73.30 72.84 73.02 2,085,061 +0.20(+0.27%)
Aug 27, 2021 72.70 73.17 72.61 72.83 2,439,667 +0.12(+0.17%)
Aug 26, 2021 73.04 73.16 72.45 72.70 2,464,163 -0.32(-0.44%)
Aug 25, 2021 72.88 73.20 72.40 73.02 3,866,560 -0.02(-0.03%)
Aug 24, 2021 73.35 73.63 73.03 73.04 3,108,251 -0.67(-0.91%)
Aug 23, 2021 74.04 74.27 73.66 73.71 3,364,295 -0.40(-0.53%)
Aug 20, 2021 74.41 74.70 73.88 74.11 3,218,383 -0.16(-0.22%)
Aug 19, 2021 73.53 74.55 73.53 74.26 3,751,348 +0.76(+1.04%)
Aug 18, 2021 75.08 75.13 73.47 73.50 3,882,000 -1.76(-2.34%)
Aug 17, 2021 74.80 75.91 74.78 75.26 3,568,565 +0.24(+0.31%)
Aug 16, 2021 74.75 75.37 74.75 75.03 6,485,337 +0.32(+0.43%)
Aug 13, 2021 74.05 74.83 73.99 74.71 3,744,761 +0.61(+0.82%)
Aug 12, 2021 74.86 74.86 74.09 74.10 3,823,269 -0.29(-0.39%)
Aug 11, 2021 73.90 74.61 73.90 74.39 4,506,563 +0.35(+0.47%)
Aug 10, 2021 73.87 74.07 73.34 74.04 2,913,393 +0.37(+0.50%)
Aug 09, 2021 74.08 74.23 73.38 73.67 2,727,273 -0.27(-0.37%)
Aug 06, 2021 74.26 74.53 73.63 73.95 3,059,723 -0.25(-0.34%)
Aug 05, 2021 74.08 74.65 73.73 74.20 4,396,032 +0.61(+0.83%)
Aug 04, 2021 74.54 74.74 73.18 73.59 4,458,541 -1.10(-1.47%)
Aug 03, 2021 74.61 75.12 74.38 74.69 3,866,055 -0.11(-0.15%)
Aug 02, 2021 74.75 75.06 73.96 74.80 5,677,744 +0.04(+0.05%)
Jul 30, 2021 75.72 76.23 74.50 74.76 10,116,441 -3.78(-4.81%)
Jul 29, 2021 78.51 78.84 78.08 78.54 4,225,430 +0.32(+0.41%)
Jul 28, 2021 79.00 79.24 78.19 78.22 3,316,380 -0.72(-0.92%)
Jul 27, 2021 78.79 79.53 78.47 78.95 4,398,814 -0.13(-0.17%)
Jul 26, 2021 78.20 79.28 78.00 79.08 6,324,481 +0.76(+0.97%)
Jul 23, 2021 76.85 78.49 76.67 78.32 3,304,417 +1.35(+1.76%)
Jul 22, 2021 76.78 77.56 76.45 76.96 3,891,787 -0.32(-0.41%)
Jul 21, 2021 77.85 78.04 77.17 77.28 3,806,551 -0.48(-0.62%)
Jul 20, 2021 78.83 79.73 77.74 77.76 5,193,852 -0.78(-0.99%)
Jul 19, 2021 78.85 79.47 77.80 78.54 5,302,937 -0.39(-0.50%)
Jul 16, 2021 78.25 79.03 78.25 78.94 6,978,469 +0.71(+0.91%)
Jul 15, 2021 77.95 78.35 77.31 78.23 4,491,030 +0.37(+0.48%)
Jul 14, 2021 77.29 77.99 76.96 77.85 3,163,626 +0.55(+0.71%)
Jul 13, 2021 77.43 77.93 77.03 77.30 2,922,805 -0.27(-0.35%)
Jul 12, 2021 77.18 77.75 77.15 77.57 4,792,251 +0.47(+0.61%)
Jul 09, 2021 77.33 77.46 76.95 77.10 2,995,135 +0.08(+0.11%)
Jul 08, 2021 77.24 77.64 76.75 77.02 3,757,180 -0.30(-0.39%)
Jul 07, 2021 76.79 77.72 76.62 77.32 3,442,653 +0.65(+0.84%)
Jul 06, 2021 76.39 76.79 76.19 76.67 3,443,490 +0.25(+0.33%)
Jul 02, 2021 76.63 76.81 76.32 76.42 2,942,329 -0.04(-0.05%)
Jul 01, 2021 76.23 76.59 75.99 76.46 3,844,515 +0.36(+0.48%)
Jun 30, 2021 76.30 76.39 75.59 76.09 5,011,763 +0.09(+0.12%)
Jun 29, 2021 76.57 76.78 75.83 76.00 3,267,919 -0.44(-0.58%)
Jun 28, 2021 76.33 76.98 76.25 76.44 2,924,305 +0.24(+0.32%)
Jun 25, 2021 75.40 76.24 75.14 76.20 10,130,841 +0.84(+1.12%)
Jun 24, 2021 75.08 75.63 75.03 75.35 3,688,134 +0.29(+0.39%)
Jun 23, 2021 76.03 76.08 75.05 75.06 3,927,589 -0.97(-1.28%)
Jun 22, 2021 76.20 76.41 75.79 76.04 3,378,285 -0.14(-0.18%)
Jun 21, 2021 76.02 76.32 75.89 76.18 4,518,868 +0.39(+0.52%)
Jun 18, 2021 76.74 76.91 75.77 75.78 7,987,752 -1.32(-1.71%)
Jun 17, 2021 76.52 77.31 76.21 77.10 3,477,919 +0.45(+0.59%)
Jun 16, 2021 78.48 78.48 76.62 76.65 3,864,940 -1.23(-1.59%)
Jun 15, 2021 78.28 78.45 77.78 77.89 3,443,231 -0.13(-0.17%)
Jun 14, 2021 78.25 78.25 77.51 78.02 2,507,278 -0.21(-0.26%)
Jun 11, 2021 78.29 78.47 77.74 78.23 2,736,863 +0.03(+0.04%)
Jun 10, 2021 77.22 78.26 77.22 78.20 4,357,538 +0.97(+1.26%)
Jun 09, 2021 78.06 78.46 77.20 77.22 6,981,434 -0.35(-0.45%)
Jun 08, 2021 78.63 78.79 77.51 77.57 3,456,660 -0.91(-1.16%)
Jun 07, 2021 78.66 78.66 77.98 78.48 3,433,433 -0.07(-0.08%)
Jun 04, 2021 78.95 79.06 78.29 78.54 3,913,053 +0.02(+0.02%)
Jun 03, 2021 77.57 78.53 77.38 78.53 4,241,147 +1.00(+1.29%)
Jun 02, 2021 77.42 77.89 77.18 77.52 4,008,654 +0.37(+0.49%)
Jun 01, 2021 79.46 79.52 76.81 77.15 5,973,350 -1.22(-1.55%)
May 28, 2021 78.53 79.12 78.31 78.37 4,246,051 +0.08(+0.11%)
May 27, 2021 78.92 79.20 78.28 78.28 5,010,047 -0.69(-0.88%)
May 26, 2021 79.39 79.39 78.76 78.97 2,781,478 -0.15(-0.19%)
May 25, 2021 79.01 79.21 78.48 79.12 3,712,766 +0.18(+0.23%)
May 24, 2021 78.98 79.42 78.66 78.95 3,416,976 +0.16(+0.20%)
May 21, 2021 78.84 79.19 78.59 78.79 3,739,583 +0.13(+0.17%)
May 20, 2021 77.88 79.21 77.80 78.66 4,240,953 +0.82(+1.06%)
May 19, 2021 77.45 77.88 77.11 77.83 4,360,355 +0.09(+0.12%)
May 18, 2021 77.79 78.46 77.41 77.74 3,233,158 -0.41(-0.53%)
May 17, 2021 78.38 78.82 77.99 78.15 3,773,876 -0.01(-0.01%)
May 14, 2021 78.09 78.58 77.97 78.16 4,432,993 +0.28(+0.36%)
May 13, 2021 76.48 78.35 76.19 77.88 4,597,478 +1.13(+1.47%)
May 12, 2021 77.18 77.49 76.64 76.75 4,356,635 -0.36(-0.47%)
May 11, 2021 78.17 78.23 76.87 77.11 5,472,960 -0.84(-1.08%)
May 10, 2021 77.31 78.50 77.11 77.95 4,496,592 +1.09(+1.41%)
May 07, 2021 76.91 77.21 76.57 76.87 2,420,088 -0.12(-0.16%)
May 06, 2021 76.36 77.07 76.11 76.99 4,116,094 +0.93(+1.22%)
May 05, 2021 75.72 76.28 75.33 76.06 3,307,656 +0.22(+0.28%)
May 04, 2021 75.95 76.70 75.63 75.85 4,414,875 +0.02(+0.02%)
May 03, 2021 75.62 76.00 75.01 75.83 3,965,646 +0.35(+0.46%)
Apr 30, 2021 74.47 75.92 74.47 75.49 7,753,437 +0.82(+1.10%)
Apr 29, 2021 73.96 75.05 73.91 74.66 5,161,912 +0.98(+1.33%)
Apr 28, 2021 73.95 74.15 73.51 73.68 3,584,975 +0.20(+0.27%)
Apr 27, 2021 73.86 74.02 73.34 73.48 4,435,558 -0.67(-0.91%)
Apr 26, 2021 74.60 74.73 73.87 74.16 4,190,707 -0.48(-0.64%)
Apr 23, 2021 75.21 75.42 74.34 74.63 4,178,521 -1.18(-1.55%)
Apr 22, 2021 75.70 76.35 75.51 75.81 4,315,365 -0.09(-0.12%)
Apr 21, 2021 76.45 76.75 75.59 75.91 4,014,642 -0.17(-0.22%)
Apr 20, 2021 74.76 76.59 74.66 76.07 4,604,839 +1.32(+1.76%)
Apr 19, 2021 74.86 74.95 74.14 74.76 4,323,192 -0.31(-0.41%)
Apr 16, 2021 75.23 75.30 74.69 75.06 8,746,088 +0.22(+0.30%)
Apr 15, 2021 74.20 75.11 74.01 74.84 4,311,598 +0.99(+1.34%)
Apr 14, 2021 74.22 74.23 73.48 73.85 4,439,808 -0.31(-0.41%)
Apr 13, 2021 73.95 74.25 73.59 74.16 4,776,148 -0.40(-0.54%)
Apr 12, 2021 74.23 74.84 74.06 74.56 3,774,054 +0.35(+0.48%)
Apr 09, 2021 74.10 74.57 73.64 74.21 3,772,544 +0.13(+0.18%)
Apr 08, 2021 74.13 74.27 73.66 74.08 4,056,319 +0.02(+0.03%)
Apr 07, 2021 74.63 74.72 73.91 74.06 5,405,419 -0.22(-0.30%)
Apr 06, 2021 73.71 74.54 73.68 74.28 4,101,282 +0.31(+0.41%)
Apr 05, 2021 73.23 74.33 73.12 73.97 4,329,399 +0.91(+1.25%)
Apr 01, 2021 73.04 73.53 72.16 73.06 5,247,911 -0.26(-0.36%)
Mar 31, 2021 74.18 74.24 73.12 73.32 4,830,653 -0.47(-0.63%)
Mar 30, 2021 73.92 74.17 73.49 73.79 5,205,387 -0.53(-0.71%)
Mar 29, 2021 73.58 74.39 73.58 74.32 4,098,073 +0.63(+0.86%)
Mar 26, 2021 72.36 73.72 72.10 73.69 4,483,726 +1.24(+1.71%)
Mar 25, 2021 72.83 73.05 72.06 72.45 5,127,705 +0.11(+0.15%)
Mar 24, 2021 71.53 72.79 71.53 72.34 4,575,031 +0.02(+0.03%)
Mar 23, 2021 70.88 72.85 70.52 72.32 6,516,049 +1.84(+2.61%)
Mar 22, 2021 69.74 70.63 69.61 70.48 8,773,382 +0.73(+1.05%)
Mar 19, 2021 70.78 71.16 69.62 69.74 12,770,852 -1.01(-1.43%)
Mar 18, 2021 70.37 70.89 69.45 70.76 3,619,521 +0.25(+0.36%)
Mar 17, 2021 70.83 71.08 70.13 70.50 4,208,830 -0.06(-0.08%)
Mar 16, 2021 70.55 71.05 70.23 70.56 4,589,211 +0.17(+0.24%)
Mar 15, 2021 70.73 70.80 69.68 70.39 5,225,453 +0.16(+0.23%)
Mar 12, 2021 70.57 70.92 70.12 70.23 3,377,658 +0.22(+0.32%)
Mar 11, 2021 70.29 70.56 69.86 70.01 5,206,314 -0.49(-0.70%)
Mar 10, 2021 69.94 71.00 68.96 70.50 7,556,416 +0.80(+1.15%)
Mar 09, 2021 71.37 71.94 69.62 69.70 7,617,528 -1.40(-1.98%)
Mar 08, 2021 70.47 71.86 70.11 71.11 5,027,377 +0.36(+0.51%)
Mar 05, 2021 69.40 70.91 69.36 70.75 11,010,367 +1.51(+2.18%)
Mar 04, 2021 69.69 70.63 69.08 69.24 6,775,402 -0.16(-0.23%)
Mar 03, 2021 69.85 70.01 69.00 69.40 6,134,164 -0.75(-1.07%)
Mar 02, 2021 70.36 70.73 70.00 70.15 5,350,756 -0.17(-0.24%)
Mar 01, 2021 70.17 71.03 70.07 70.32 4,163,152 +0.37(+0.53%)
Feb 26, 2021 71.30 71.30 69.90 69.95 5,828,360 -1.39(-1.94%)
Feb 25, 2021 71.25 71.78 70.95 71.33 4,491,899 +0.05(+0.07%)
Feb 24, 2021 71.70 72.22 71.28 71.29 4,390,112 -0.79(-1.10%)
Feb 23, 2021 72.36 72.96 71.62 72.08 4,441,659 +0.20(+0.28%)
Feb 22, 2021 71.83 72.03 71.51 71.87 2,766,625 +0.07(+0.09%)
Feb 19, 2021 73.13 73.25 71.72 71.81 4,881,192 -1.41(-1.93%)
Feb 18, 2021 72.87 73.35 72.63 73.22 2,758,291 +0.26(+0.36%)
Feb 17, 2021 72.46 73.41 72.42 72.96 3,570,328 +0.23(+0.32%)
Feb 16, 2021 72.60 72.76 71.69 72.73 5,534,256 -0.22(-0.31%)
Feb 12, 2021 72.86 73.02 72.35 72.95 2,937,509 +0.02(+0.03%)
Feb 11, 2021 73.71 73.76 72.88 72.93 3,339,253 -0.65(-0.88%)
Feb 10, 2021 73.48 73.92 72.79 73.58 5,249,438 +0.38(+0.52%)
Feb 09, 2021 74.08 74.10 72.89 73.20 3,958,719 -0.93(-1.25%)
Feb 08, 2021 74.41 74.53 73.73 74.13 4,116,266 -0.16(-0.21%)
Feb 05, 2021 73.63 74.48 73.58 74.29 3,848,016 +0.87(+1.19%)
Feb 04, 2021 73.27 73.74 72.97 73.42 4,160,258 +0.05(+0.06%)
Feb 03, 2021 73.48 73.86 73.04 73.37 4,153,816 +0.03(+0.04%)
Feb 02, 2021 73.34 74.18 73.07 73.34 5,395,747 +0.31(+0.42%)
Feb 01, 2021 73.15 74.13 72.85 73.03 7,003,769 +0.48(+0.67%)
Jan 29, 2021 73.40 74.60 72.40 72.55 7,961,368 -1.07(-1.45%)
Jan 28, 2021 72.59 74.25 72.58 73.62 8,640,244 +1.04(+1.44%)
Jan 27, 2021 73.06 73.47 72.40 72.58 6,762,054 -0.67(-0.91%)
Jan 26, 2021 73.36 73.56 72.49 73.25 6,223,127 +0.13(+0.18%)
Jan 25, 2021 72.75 73.57 72.69 73.12 8,332,441 +0.39(+0.54%)
Jan 22, 2021 73.28 73.41 72.46 72.73 5,178,029 -0.60(-0.82%)
Jan 21, 2021 74.16 74.40 72.85 73.33 6,240,134 -0.85(-1.15%)
Jan 20, 2021 73.54 74.41 72.98 74.18 7,456,215 -0.60(-0.80%)
Jan 19, 2021 76.36 76.36 74.68 74.78 4,329,034 -0.95(-1.26%)
Jan 15, 2021 75.79 76.25 75.56 75.74 6,875,398 -0.06(-0.07%)
Jan 14, 2021 76.56 76.57 75.50 75.79 4,035,176 -0.51(-0.67%)
Jan 13, 2021 76.08 76.71 76.08 76.30 4,399,462 +0.21(+0.28%)
Jan 12, 2021 75.74 76.54 75.71 76.09 4,713,415 +0.11(+0.15%)
Jan 11, 2021 76.17 76.83 75.94 75.98 4,790,197 -0.19(-0.25%)
Jan 08, 2021 75.93 76.41 75.68 76.17 6,021,108 +0.51(+0.67%)
Jan 07, 2021 75.77 76.36 75.05 75.66 5,471,451 -0.42(-0.55%)
Jan 06, 2021 77.85 78.43 75.73 76.08 9,788,208 -2.10(-2.69%)
Jan 05, 2021 78.00 78.46 77.12 78.18 2,766,843 +0.18(+0.23%)
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.