Skip to main content

Colgate-Palmolive (NY: CL )

89.99 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 73.74 73.82 72.91 72.99 19,497,096 -0.56(-0.76%)
May 30, 2023 74.07 74.46 73.27 73.55 4,423,871 -1.24(-1.65%)
May 26, 2023 74.78 75.29 74.72 74.79 5,859,360 -0.04(-0.05%)
May 25, 2023 74.83 75.20 74.13 74.83 6,267,831 -0.23(-0.30%)
May 24, 2023 75.80 75.99 75.04 75.05 7,728,423 -0.55(-0.73%)
May 23, 2023 76.83 76.86 75.60 75.60 5,400,099 -1.34(-1.75%)
May 22, 2023 78.09 78.17 76.76 76.95 6,181,518 -1.49(-1.90%)
May 19, 2023 78.38 78.55 77.89 78.44 3,918,776 +0.24(+0.30%)
May 18, 2023 78.62 78.76 77.54 78.20 4,120,581 -0.80(-1.02%)
May 17, 2023 79.23 79.56 78.64 79.01 3,141,670 -0.26(-0.32%)
May 16, 2023 79.64 79.77 78.89 79.26 7,295,639 -0.30(-0.38%)
May 15, 2023 80.36 80.56 79.31 79.57 4,562,216 -0.88(-1.10%)
May 12, 2023 79.95 80.52 79.79 80.45 3,550,122 +0.34(+0.43%)
May 11, 2023 79.85 80.15 79.40 80.11 3,305,017 +0.52(+0.65%)
May 10, 2023 79.05 79.81 78.85 79.59 5,191,285 +0.45(+0.57%)
May 09, 2023 79.51 79.68 79.05 79.14 3,427,431 -0.11(-0.14%)
May 08, 2023 78.99 79.46 78.67 79.24 6,689,539 +0.16(+0.20%)
May 05, 2023 79.10 79.49 78.84 79.09 5,461,380 -0.20(-0.25%)
May 04, 2023 80.01 80.23 78.95 79.28 7,582,983 -0.46(-0.58%)
May 03, 2023 79.29 80.30 79.12 79.74 6,501,343 +0.40(+0.51%)
May 02, 2023 79.29 79.54 78.76 79.34 6,076,667 +0.16(+0.20%)
May 01, 2023 78.35 79.51 77.90 79.18 6,227,356 +0.87(+1.12%)
Apr 28, 2023 77.59 79.97 77.59 78.31 9,816,640 +1.84(+2.40%)
Apr 27, 2023 75.55 76.52 75.35 76.48 5,759,491 +1.23(+1.63%)
Apr 26, 2023 75.72 76.20 75.19 75.25 4,740,382 -1.00(-1.31%)
Apr 25, 2023 76.58 77.09 76.06 76.25 6,559,948 -0.18(-0.23%)
Apr 24, 2023 75.35 76.48 75.35 76.43 5,452,655 +1.06(+1.41%)
Apr 21, 2023 75.74 76.05 75.30 75.37 11,931,328 +0.43(+0.58%)
Apr 20, 2023 73.94 75.03 73.83 74.94 7,910,893 +1.23(+1.66%)
Apr 19, 2023 73.82 74.01 73.25 73.71 3,722,379 +0.05(+0.07%)
Apr 18, 2023 73.84 74.10 73.29 73.66 3,588,587 -0.16(-0.21%)
Apr 17, 2023 73.88 74.23 73.54 73.82 4,848,240 +0.11(+0.15%)
Apr 14, 2023 74.23 74.36 73.47 73.71 3,852,866 -0.91(-1.22%)
Apr 13, 2023 74.16 74.72 73.94 74.62 3,399,635 +0.46(+0.62%)
Apr 12, 2023 74.13 74.69 73.74 74.16 4,551,682 +0.03(+0.04%)
Apr 11, 2023 73.70 74.31 73.43 74.13 7,297,308 +0.86(+1.17%)
Apr 10, 2023 73.30 73.45 72.76 73.27 2,804,955 -0.53(-0.71%)
Apr 06, 2023 73.71 74.18 73.14 73.80 3,345,180 +0.31(+0.42%)
Apr 05, 2023 73.45 74.20 73.45 73.48 5,075,887 +0.61(+0.84%)
Apr 04, 2023 73.67 74.01 72.84 72.87 3,079,250 -0.61(-0.84%)
Apr 03, 2023 73.37 73.86 73.01 73.48 3,270,084 +0.20(+0.28%)
Mar 31, 2023 73.73 73.97 73.19 73.28 5,285,116 -0.10(-0.13%)
Mar 30, 2023 72.67 73.52 72.62 73.38 4,288,370 +0.76(+1.05%)
Mar 29, 2023 73.13 73.28 72.54 72.62 2,946,739 -0.03(-0.04%)
Mar 28, 2023 72.60 72.93 72.39 72.65 4,350,217 +0.34(+0.47%)
Mar 27, 2023 71.98 72.62 71.87 72.30 4,311,208 +0.71(+0.99%)
Mar 24, 2023 70.45 71.70 70.31 71.59 5,141,934 +1.55(+2.21%)
Mar 23, 2023 70.31 70.90 69.99 70.04 3,583,667 -0.29(-0.42%)
Mar 22, 2023 70.89 71.46 70.32 70.33 3,262,030 -0.24(-0.35%)
Mar 21, 2023 71.20 71.44 70.18 70.58 4,708,260 -0.68(-0.96%)
Mar 20, 2023 70.64 71.48 70.59 71.26 4,673,859 +0.86(+1.22%)
Mar 17, 2023 71.23 71.23 70.04 70.40 9,338,541 -0.73(-1.03%)
Mar 16, 2023 71.49 71.62 70.81 71.13 4,365,106 +0.02(+0.03%)
Mar 15, 2023 69.77 71.24 69.77 71.11 6,147,807 +0.67(+0.96%)
Mar 14, 2023 69.92 70.52 69.60 70.44 5,228,168 +0.72(+1.03%)
Mar 13, 2023 69.57 71.31 69.57 69.72 6,861,093 +0.19(+0.27%)
Mar 10, 2023 69.94 69.99 69.41 69.53 3,788,899 -0.03(-0.04%)
Mar 09, 2023 70.53 70.72 69.15 69.56 5,018,105 -0.60(-0.86%)
Mar 08, 2023 69.65 70.25 69.46 70.17 3,017,930 +0.45(+0.64%)
Mar 07, 2023 71.43 71.54 69.28 69.72 6,586,931 -1.75(-2.44%)
Mar 06, 2023 71.87 72.19 71.40 71.47 3,078,195 -0.64(-0.89%)
Mar 03, 2023 72.16 72.22 71.42 72.11 2,597,260 +0.18(+0.24%)
Mar 02, 2023 70.78 72.11 70.73 71.93 3,086,165 +1.19(+1.68%)
Mar 01, 2023 71.52 71.52 70.03 70.74 2,954,350 -0.73(-1.02%)
Feb 28, 2023 71.47 71.81 71.06 71.48 3,706,582 -0.29(-0.41%)
Feb 27, 2023 71.59 72.29 71.39 71.77 3,522,244 +0.46(+0.64%)
Feb 24, 2023 71.46 71.53 70.93 71.31 3,194,524 -0.52(-0.72%)
Feb 23, 2023 72.56 72.91 71.10 71.83 3,085,441 -0.73(-1.01%)
Feb 22, 2023 72.65 73.17 72.34 72.56 3,738,663 +0.15(+0.20%)
Feb 21, 2023 72.06 72.87 72.06 72.41 4,202,691 -0.25(-0.35%)
Feb 17, 2023 71.14 73.09 71.14 72.67 5,147,249 +1.71(+2.40%)
Feb 16, 2023 70.52 71.16 69.95 70.96 4,821,833 +0.07(+0.10%)
Feb 15, 2023 71.06 71.17 70.49 70.89 4,511,528 -0.47(-0.66%)
Feb 14, 2023 72.07 72.07 71.09 71.36 2,443,316 -0.58(-0.80%)
Feb 13, 2023 72.03 72.20 71.63 71.93 3,757,806 +0.21(+0.30%)
Feb 10, 2023 71.11 71.89 70.92 71.72 3,614,292 +0.70(+0.99%)
Feb 09, 2023 71.68 71.91 71.00 71.02 3,835,842 -0.52(-0.72%)
Feb 08, 2023 71.30 71.85 70.99 71.53 3,312,618 -0.09(-0.12%)
Feb 07, 2023 71.60 71.72 70.90 71.62 3,850,949 -0.39(-0.54%)
Feb 06, 2023 72.35 72.56 71.46 72.01 4,293,749 -0.43(-0.59%)
Feb 03, 2023 72.12 72.54 71.40 72.44 3,959,777 +0.55(+0.76%)
Feb 02, 2023 72.33 72.35 71.49 71.89 5,152,963 -1.23(-1.68%)
Feb 01, 2023 72.58 73.43 72.27 73.12 3,815,775 +0.45(+0.62%)
Jan 31, 2023 71.55 72.68 71.44 72.67 6,040,458 +1.61(+2.26%)
Jan 30, 2023 70.40 71.89 70.26 71.07 9,426,303 +1.26(+1.80%)
Jan 27, 2023 71.04 71.22 69.17 69.81 13,827,169 -3.84(-5.22%)
Jan 26, 2023 73.74 73.92 73.25 73.65 3,834,979 -0.23(-0.32%)
Jan 25, 2023 73.60 74.10 72.77 73.88 3,222,957 -0.17(-0.22%)
Jan 24, 2023 73.91 74.10 72.65 74.05 4,326,631 +0.43(+0.58%)
Jan 23, 2023 73.66 73.79 73.07 73.62 2,526,234 +0.06(+0.08%)
Jan 20, 2023 72.89 73.66 72.19 73.56 12,203,617 +0.69(+0.95%)
Jan 19, 2023 73.42 74.15 72.86 72.87 4,578,296 -1.09(-1.47%)
Jan 18, 2023 75.57 75.90 73.95 73.96 4,124,088 -1.85(-2.44%)
Jan 17, 2023 75.74 76.52 75.74 75.81 5,794,670 +0.37(+0.49%)
Jan 13, 2023 74.31 75.58 74.20 75.44 3,921,609 +0.98(+1.31%)
Jan 12, 2023 74.96 75.20 73.98 74.46 6,267,980 -0.28(-0.38%)
Jan 11, 2023 76.01 76.28 74.32 74.74 9,413,555 -1.14(-1.51%)
Jan 10, 2023 76.52 76.52 75.60 75.88 3,505,856 -0.41(-0.53%)
Jan 09, 2023 77.48 77.91 76.12 76.29 2,916,318 -1.21(-1.56%)
Jan 06, 2023 76.94 77.97 76.72 77.50 2,347,205 +1.40(+1.83%)
Jan 05, 2023 77.06 77.34 76.01 76.11 2,369,030 -1.07(-1.38%)
Jan 04, 2023 76.75 77.65 76.73 77.17 4,103,919 +0.49(+0.64%)
Jan 03, 2023 76.35 76.72 75.31 76.68 3,013,784 +0.33(+0.43%)
Dec 30, 2022 76.87 76.99 75.78 76.35 2,310,230 -0.56(-0.73%)
Dec 29, 2022 76.83 77.19 76.51 76.91 2,016,733 +0.53(+0.70%)
Dec 28, 2022 77.69 77.95 76.37 76.38 1,980,067 -1.09(-1.40%)
Dec 27, 2022 77.09 77.74 76.81 77.46 3,177,017 +0.47(+0.62%)
Dec 23, 2022 76.76 77.11 76.49 76.99 1,536,055 +0.16(+0.21%)
Dec 22, 2022 76.54 76.85 75.80 76.82 2,629,894 +0.28(+0.37%)
Dec 21, 2022 75.60 76.54 75.58 76.54 3,121,927 +1.26(+1.67%)
Dec 20, 2022 75.49 75.65 74.74 75.28 2,922,441 -0.28(-0.37%)
Dec 19, 2022 75.20 76.47 75.02 75.56 3,550,279 +0.21(+0.28%)
Dec 16, 2022 75.07 75.70 74.86 75.35 9,727,633 -0.12(-0.15%)
Dec 15, 2022 76.08 76.42 74.83 75.47 4,149,834 -1.41(-1.84%)
Dec 14, 2022 76.49 77.37 76.14 76.88 3,810,050 +0.57(+0.75%)
Dec 13, 2022 76.79 76.99 75.60 76.31 3,880,739 +0.14(+0.18%)
Dec 12, 2022 75.57 76.27 75.21 76.17 4,927,247 +0.80(+1.07%)
Dec 09, 2022 75.55 75.93 75.29 75.37 2,597,189 -0.35(-0.46%)
Dec 08, 2022 74.98 75.75 74.67 75.72 2,757,770 +0.57(+0.76%)
Dec 07, 2022 74.87 75.27 74.61 75.15 4,161,542 +0.33(+0.44%)
Dec 06, 2022 74.83 75.26 74.31 74.82 3,116,675 +0.09(+0.12%)
Dec 05, 2022 75.08 75.32 74.58 74.73 3,260,512 -1.02(-1.34%)
Dec 02, 2022 75.07 75.83 74.88 75.75 2,886,542 +0.41(+0.54%)
Dec 01, 2022 75.36 76.02 75.27 75.34 3,619,259 +0.26(+0.35%)
Nov 30, 2022 73.51 75.08 73.35 75.08 6,002,136 +1.46(+1.99%)
Nov 29, 2022 73.61 74.01 73.30 73.62 2,579,785 -0.40(-0.54%)
Nov 28, 2022 74.17 74.58 73.89 74.01 2,592,137 -0.38(-0.51%)
Nov 25, 2022 74.74 74.84 74.28 74.39 1,433,236 -0.16(-0.21%)
Nov 23, 2022 74.17 74.62 74.11 74.55 3,984,916 +0.54(+0.73%)
Nov 22, 2022 74.83 74.99 73.73 74.00 4,425,962 -0.53(-0.71%)
Nov 21, 2022 74.32 74.90 73.97 74.54 4,363,454 +0.45(+0.60%)
Nov 18, 2022 73.71 74.30 73.37 74.09 4,190,777 +1.13(+1.55%)
Nov 17, 2022 73.50 73.89 72.71 72.96 4,766,473 -0.70(-0.95%)
Nov 16, 2022 73.34 74.20 73.31 73.65 2,888,516 +0.67(+0.92%)
Nov 15, 2022 73.14 73.56 72.27 72.99 3,607,678 +0.73(+1.01%)
Nov 14, 2022 72.58 73.75 72.24 72.26 3,347,002 +0.00(+0.00%)
Nov 11, 2022 72.55 73.04 71.36 72.26 3,261,045 -0.39(-0.53%)
Nov 10, 2022 72.46 72.78 71.50 72.65 3,950,585 +1.46(+2.06%)
Nov 09, 2022 71.48 71.59 71.14 71.18 3,476,400 -0.34(-0.47%)
Nov 08, 2022 71.58 72.43 71.07 71.52 3,396,731 +0.30(+0.42%)
Nov 07, 2022 71.21 71.72 70.84 71.22 3,150,153 +0.30(+0.42%)
Nov 04, 2022 70.74 71.40 70.07 70.92 4,073,850 +0.78(+1.11%)
Nov 03, 2022 69.97 70.51 69.84 70.15 3,097,631 -0.37(-0.52%)
Nov 02, 2022 71.34 70.51 70.52 4,120,674 -0.94(-1.32%)
Nov 01, 2022 71.46 72.24 71.26 71.46 3,834,855 -0.10(-0.14%)
Oct 31, 2022 72.30 72.77 71.29 71.55 6,904,600 -0.78(-1.07%)
Oct 28, 2022 69.42 72.37 69.08 72.33 5,792,571 +1.37(+1.93%)
Oct 27, 2022 71.41 71.94 70.80 70.96 5,292,918 -0.19(-0.27%)
Oct 26, 2022 70.75 71.38 70.26 71.15 3,740,815 +0.65(+0.92%)
Oct 25, 2022 69.77 70.69 69.57 70.51 4,110,305 +0.72(+1.03%)
Oct 24, 2022 69.81 70.34 69.01 69.79 3,612,898 +0.53(+0.77%)
Oct 21, 2022 68.30 69.55 68.07 69.26 6,137,340 +1.18(+1.74%)
Oct 20, 2022 69.05 69.56 68.02 68.07 3,545,940 -1.00(-1.45%)
Oct 19, 2022 70.15 70.56 68.90 69.07 5,506,996 -1.13(-1.60%)
Oct 18, 2022 70.22 72.10 69.73 70.20 10,821,198 +0.75(+1.08%)
Oct 17, 2022 68.87 70.00 68.61 69.45 4,277,652 +0.78(+1.14%)
Oct 14, 2022 68.66 69.45 68.24 68.67 5,157,385 +0.31(+0.45%)
Oct 13, 2022 66.98 68.61 66.15 68.36 4,632,918 +1.83(+2.75%)
Oct 12, 2022 66.65 67.20 66.49 66.53 2,928,702 +0.06(+0.09%)
Oct 11, 2022 66.13 67.03 66.10 66.47 4,128,563 +0.55(+0.83%)
Oct 10, 2022 66.44 66.81 65.31 65.92 4,941,212 -0.49(-0.74%)
Oct 07, 2022 66.94 67.05 66.17 66.41 4,483,882 -0.55(-0.82%)
Oct 06, 2022 68.32 68.41 66.90 66.96 3,513,695 -1.49(-2.18%)
Oct 05, 2022 69.41 69.41 67.97 68.46 3,602,268 -0.70(-1.02%)
Oct 04, 2022 68.62 69.72 68.56 69.16 4,224,602 +0.70(+1.03%)
Oct 03, 2022 68.19 68.71 67.47 68.46 3,989,192 +0.83(+1.22%)
Sep 30, 2022 69.31 69.59 67.54 67.63 7,801,875 -1.46(-2.12%)
Sep 29, 2022 70.20 70.47 68.58 69.09 4,796,252 -1.10(-1.56%)
Sep 28, 2022 70.42 70.67 69.50 70.19 6,701,097 +0.32(+0.45%)
Sep 27, 2022 72.55 72.82 69.82 69.87 5,464,639 -2.33(-3.23%)
Sep 26, 2022 72.71 72.95 71.99 72.20 3,944,468 -0.51(-0.70%)
Sep 23, 2022 72.40 73.10 72.00 72.71 4,645,359 +0.16(+0.23%)
Sep 22, 2022 72.06 72.90 71.92 72.55 3,586,007 +0.44(+0.61%)
Sep 21, 2022 72.76 73.47 72.09 72.10 2,996,588 -0.25(-0.35%)
Sep 20, 2022 72.87 73.04 72.01 72.35 2,844,853 -0.82(-1.12%)
Sep 19, 2022 72.66 73.23 72.62 73.17 3,787,586 +0.31(+0.42%)
Sep 16, 2022 72.53 72.96 72.29 72.86 5,510,221 +0.44(+0.61%)
Sep 15, 2022 73.37 73.42 71.75 72.42 5,175,675 -0.80(-1.09%)
Sep 14, 2022 72.97 74.48 72.65 73.22 8,391,472 +0.61(+0.84%)
Sep 13, 2022 74.66 74.92 72.52 72.61 4,143,224 -2.38(-3.17%)
Sep 12, 2022 75.22 75.68 74.73 74.99 6,638,427 -0.13(-0.17%)
Sep 09, 2022 74.72 75.88 74.33 75.12 6,653,873 +0.18(+0.24%)
Sep 08, 2022 75.05 75.38 73.98 74.93 5,998,849 -0.68(-0.90%)
Sep 07, 2022 75.17 75.72 75.00 75.62 4,429,867 +0.75(+1.00%)
Sep 06, 2022 74.78 76.16 74.66 74.87 4,297,415 -0.39(-0.51%)
Sep 02, 2022 77.15 77.42 75.00 75.25 3,232,361 -1.57(-2.04%)
Sep 01, 2022 75.21 76.82 74.87 76.82 6,153,923 +1.53(+2.03%)
Aug 31, 2022 76.29 76.60 75.22 75.29 4,211,165 -0.76(-1.00%)
Aug 30, 2022 76.77 76.98 75.86 76.05 3,215,581 -0.57(-0.74%)
Aug 29, 2022 76.02 76.88 75.51 76.62 2,361,745 +0.37(+0.48%)
Aug 26, 2022 77.85 78.17 76.12 76.25 3,539,750 -1.65(-2.11%)
Aug 25, 2022 77.75 78.02 77.46 77.90 2,763,193 -0.08(-0.10%)
Aug 24, 2022 78.16 78.16 77.46 77.98 2,483,638 +0.04(+0.05%)
Aug 23, 2022 78.37 78.42 77.64 77.94 2,667,247 -0.96(-1.22%)
Aug 22, 2022 79.89 79.97 78.84 78.90 4,304,818 -1.26(-1.57%)
Aug 19, 2022 79.89 80.68 79.50 80.16 4,843,830 +0.40(+0.51%)
Aug 18, 2022 78.86 79.88 78.69 79.76 2,736,496 +0.65(+0.83%)
Aug 17, 2022 78.99 79.19 78.67 79.10 2,211,018 -0.01(-0.01%)
Aug 16, 2022 78.40 79.30 78.40 79.11 3,018,543 +0.90(+1.16%)
Aug 15, 2022 77.49 78.30 77.33 78.21 4,422,402 +0.91(+1.18%)
Aug 12, 2022 76.71 77.49 76.62 77.29 3,404,650 +0.76(+0.99%)
Aug 11, 2022 77.30 77.61 76.39 76.53 5,124,124 -0.81(-1.05%)
Aug 10, 2022 77.49 77.76 76.92 77.34 3,615,237 +0.27(+0.35%)
Aug 09, 2022 77.81 77.81 77.02 77.07 3,380,361 -0.72(-0.93%)
Aug 08, 2022 77.73 78.00 77.44 77.79 5,235,177 +0.37(+0.47%)
Aug 05, 2022 77.69 77.69 76.71 77.43 2,501,577 -0.44(-0.57%)
Aug 04, 2022 78.12 78.48 77.46 77.87 2,896,014 -0.52(-0.66%)
Aug 03, 2022 77.01 78.71 76.50 78.39 3,726,476 +1.13(+1.46%)
Aug 02, 2022 78.48 78.52 77.12 77.26 21,221,070 -0.81(-1.04%)
Aug 01, 2022 76.01 78.65 75.82 78.07 7,165,968 +2.27(+3.00%)
Jul 29, 2022 75.67 76.20 74.40 75.80 5,972,822 -0.43(-0.57%)
Jul 28, 2022 76.08 76.72 75.58 76.23 5,274,673 +0.41(+0.55%)
Jul 27, 2022 75.26 76.06 74.85 75.82 2,517,740 +0.22(+0.29%)
Jul 26, 2022 74.43 75.68 74.27 75.60 2,672,170 +0.65(+0.87%)
Jul 25, 2022 74.61 75.23 74.40 74.94 2,521,960 +0.37(+0.49%)
Jul 22, 2022 73.32 74.63 73.22 74.58 2,636,165 +1.26(+1.72%)
Jul 21, 2022 72.66 73.42 72.47 73.32 4,211,602 +0.53(+0.73%)
Jul 20, 2022 74.25 74.30 72.38 72.79 5,641,637 -1.40(-1.88%)
Jul 19, 2022 74.14 74.56 73.93 74.18 3,880,040 +0.39(+0.53%)
Jul 18, 2022 74.64 74.80 73.65 73.79 3,685,748 -0.99(-1.32%)
Jul 15, 2022 75.35 75.58 74.60 74.78 5,048,521 -0.18(-0.24%)
Jul 14, 2022 74.02 75.08 73.76 74.96 6,012,785 -0.09(-0.11%)
Jul 13, 2022 74.55 75.77 74.55 75.04 3,494,133 +0.11(+0.15%)
Jul 12, 2022 75.22 75.91 74.58 74.93 3,213,298 -0.37(-0.50%)
Jul 11, 2022 75.11 75.58 74.72 75.30 5,705,958 +0.33(+0.45%)
Jul 08, 2022 75.87 76.14 74.85 74.97 3,833,966 -1.06(-1.40%)
Jul 07, 2022 77.21 77.26 74.93 76.03 5,380,319 -1.49(-1.93%)
Jul 06, 2022 77.89 78.43 77.46 77.52 5,014,422 +0.02(+0.02%)
Jul 05, 2022 77.82 78.32 76.63 77.50 3,209,830 -0.93(-1.18%)
Jul 01, 2022 77.07 78.48 76.88 78.43 4,451,671 +1.75(+2.28%)
Jun 30, 2022 75.98 77.09 75.60 76.68 3,726,482 +0.45(+0.59%)
Jun 29, 2022 75.80 76.54 75.57 76.23 2,254,200 +0.76(+1.00%)
Jun 28, 2022 76.55 76.90 75.36 75.47 3,337,882 -0.96(-1.25%)
Jun 27, 2022 76.13 76.87 75.93 76.43 4,770,562 -0.48(-0.62%)
Jun 24, 2022 75.95 77.04 75.75 76.91 5,427,718 +1.44(+1.90%)
Jun 23, 2022 74.78 75.76 74.75 75.47 4,109,838 +0.93(+1.25%)
Jun 22, 2022 73.23 74.77 73.06 74.55 4,863,728 +1.39(+1.90%)
Jun 21, 2022 71.67 73.27 71.19 73.16 4,657,790 +2.32(+3.27%)
Jun 17, 2022 70.48 71.22 69.86 70.84 11,552,021 +0.11(+0.16%)
Jun 16, 2022 70.26 71.55 69.55 70.73 5,583,969 -0.23(-0.32%)
Jun 15, 2022 71.17 72.21 69.91 70.96 6,295,200 -0.11(-0.15%)
Jun 14, 2022 72.59 72.76 70.48 71.06 4,139,075 -1.84(-2.52%)
Jun 13, 2022 72.17 73.51 72.17 72.90 4,693,164 -0.42(-0.57%)
Jun 10, 2022 72.89 73.92 71.91 73.32 4,488,373 -0.21(-0.29%)
Jun 09, 2022 74.72 75.50 73.41 73.53 6,612,739 -0.98(-1.31%)
Jun 08, 2022 75.19 75.21 74.42 74.51 3,272,557 -0.80(-1.07%)
Jun 07, 2022 74.62 75.36 74.25 75.31 6,907,320 -0.07(-0.09%)
Jun 06, 2022 75.78 76.24 75.20 75.38 2,838,024 -0.14(-0.19%)
Jun 03, 2022 75.61 76.13 75.36 75.52 3,292,230 -0.33(-0.43%)
Jun 02, 2022 75.12 75.88 73.92 75.85 3,750,843 +1.02(+1.37%)
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.