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 29, 2003 20.11 20.22 19.96 20.07 3,563,354 -0.02(-0.09%)
Aug 28, 2003 20.16 20.16 19.96 20.08 3,394,759 -0.01(-0.04%)
Aug 27, 2003 20.15 20.26 19.84 20.09 8,657,835 +0.52(+2.67%)
Aug 26, 2003 19.40 19.63 19.34 19.57 4,336,906 +0.19(+0.96%)
Aug 25, 2003 19.33 19.42 19.22 19.38 3,677,128 +0.02(+0.09%)
Aug 22, 2003 19.71 19.73 19.31 19.37 5,372,717 -0.36(-1.84%)
Aug 21, 2003 19.78 19.89 19.66 19.73 4,068,036 -0.05(-0.24%)
Aug 20, 2003 19.76 19.86 19.66 19.78 3,306,330 +0.01(+0.07%)
Aug 19, 2003 19.89 19.90 19.67 19.76 2,964,182 -0.05(-0.26%)
Aug 18, 2003 19.91 19.95 19.80 19.81 4,078,229 -0.15(-0.75%)
Aug 15, 2003 20.20 20.22 19.93 19.96 3,424,787 -0.28(-1.36%)
Aug 14, 2003 20.27 20.34 20.06 20.24 3,058,672 +0.05(+0.23%)
Aug 13, 2003 20.42 20.42 20.11 20.19 3,038,286 -0.16(-0.77%)
Aug 12, 2003 20.13 20.38 20.01 20.35 4,262,526 +0.29(+1.47%)
Aug 11, 2003 20.02 20.19 20.00 20.05 4,150,956 +0.08(+0.40%)
Aug 08, 2003 19.86 20.00 19.85 19.97 3,029,471 +0.11(+0.55%)
Aug 07, 2003 19.91 19.91 19.71 19.86 3,717,899 -0.05(-0.24%)
Aug 06, 2003 19.71 20.05 19.66 19.91 3,784,015 +0.20(+1.01%)
Aug 05, 2003 19.78 19.90 19.67 19.71 4,148,752 -0.01(-0.06%)
Aug 04, 2003 19.65 19.77 19.44 19.72 4,069,965 +0.01(+0.06%)
Aug 01, 2003 19.63 19.82 19.46 19.71 3,996,136 -0.11(-0.55%)
Jul 31, 2003 20.11 20.21 19.82 19.82 4,812,663 -0.19(-0.94%)
Jul 30, 2003 20.07 20.15 19.89 20.01 4,176,576 -0.05(-0.24%)
Jul 29, 2003 20.15 20.27 19.98 20.06 4,106,053 -0.11(-0.54%)
Jul 28, 2003 20.20 20.24 20.09 20.16 3,999,441 -0.13(-0.63%)
Jul 25, 2003 20.26 20.36 20.06 20.29 3,949,855 -0.01(-0.07%)
Jul 24, 2003 20.43 20.58 20.27 20.31 3,426,164 -0.12(-0.60%)
Jul 23, 2003 20.47 20.56 20.35 20.43 3,537,183 -0.12(-0.57%)
Jul 22, 2003 20.51 20.87 20.29 20.55 7,533,595 +0.11(+0.53%)
Jul 21, 2003 20.53 20.58 20.36 20.44 6,340,209 +0.00(+0.00%)
Jul 18, 2003 20.33 20.49 20.24 20.44 5,768,033 +0.12(+0.61%)
Jul 17, 2003 20.49 20.51 20.23 20.31 5,905,223 -0.20(-0.99%)
Jul 16, 2003 20.69 20.73 20.35 20.52 4,361,149 -0.16(-0.76%)
Jul 15, 2003 20.67 20.77 20.58 20.67 5,850,678 -0.01(-0.05%)
Jul 14, 2003 20.80 20.92 20.67 20.68 4,912,387 -0.10(-0.47%)
Jul 11, 2003 20.80 20.83 20.69 20.78 3,929,745 -0.02(-0.09%)
Jul 10, 2003 20.92 20.96 20.69 20.80 4,521,479 -0.12(-0.56%)
Jul 09, 2003 20.98 21.05 20.82 20.92 3,741,866 -0.14(-0.65%)
Jul 08, 2003 20.96 21.12 20.80 21.05 5,963,074 +0.00(+0.00%)
Jul 07, 2003 21.01 21.15 21.00 21.05 5,607,703 +0.05(+0.24%)
Jul 03, 2003 21.11 21.17 20.99 21.00 3,304,952 -0.16(-0.77%)
Jul 02, 2003 21.24 21.26 21.13 21.17 5,170,238 +0.02(+0.10%)
Jul 01, 2003 21.04 21.27 20.85 21.14 5,557,014 +0.11(+0.52%)
Jun 30, 2003 20.98 21.25 20.95 21.04 5,264,453 +0.10(+0.47%)
Jun 27, 2003 21.05 21.25 20.87 20.94 4,900,266 -0.23(-1.10%)
Jun 26, 2003 21.16 21.35 20.95 21.17 7,590,344 -0.16(-0.73%)
Jun 25, 2003 21.53 21.70 21.27 21.33 5,461,147 -0.52(-2.36%)
Jun 24, 2003 21.58 21.89 21.54 21.84 3,864,731 +0.20(+0.91%)
Jun 23, 2003 21.60 21.65 21.48 21.65 3,525,613 -0.10(-0.47%)
Jun 20, 2003 21.78 21.85 21.44 21.75 5,299,990 +0.01(+0.05%)
Jun 19, 2003 22.04 22.14 21.73 21.74 3,946,273 -0.33(-1.48%)
Jun 18, 2003 21.96 22.09 21.86 22.06 4,172,168 +0.05(+0.21%)
Jun 17, 2003 22.11 22.11 21.90 22.02 5,412,387 -0.08(-0.38%)
Jun 16, 2003 21.75 22.10 21.75 22.10 5,972,716 +0.33(+1.50%)
Jun 13, 2003 21.63 21.83 21.59 21.77 5,808,529 +0.08(+0.37%)
Jun 12, 2003 21.45 21.72 21.34 21.69 4,035,529 +0.31(+1.46%)
Jun 11, 2003 21.24 21.39 21.22 21.38 4,328,917 +0.10(+0.46%)
Jun 10, 2003 21.33 21.33 20.88 21.28 7,204,945 -0.05(-0.24%)
Jun 09, 2003 21.27 21.55 21.21 21.33 4,469,964 +0.06(+0.29%)
Jun 06, 2003 21.45 21.54 21.21 21.27 5,285,665 -0.17(-0.81%)
Jun 05, 2003 21.49 21.61 21.33 21.45 4,966,382 -0.08(-0.37%)
Jun 04, 2003 21.61 21.74 21.45 21.53 4,747,650 -0.08(-0.39%)
Jun 03, 2003 21.60 21.71 21.52 21.61 3,092,005 +0.01(+0.07%)
Jun 02, 2003 21.73 21.83 21.57 21.59 4,392,278 -0.05(-0.22%)
May 30, 2003 21.45 21.70 21.45 21.64 4,807,429 +0.17(+0.81%)
May 29, 2003 21.29 21.58 21.29 21.47 5,768,584 +0.08(+0.36%)
May 28, 2003 21.41 21.44 21.31 21.39 4,757,016 +0.01(+0.07%)
May 27, 2003 21.27 21.43 21.24 21.38 5,850,678 +0.03(+0.15%)
May 23, 2003 21.36 21.42 21.24 21.34 3,279,608 -0.03(-0.15%)
May 22, 2003 21.27 21.46 21.24 21.38 3,890,902 +0.16(+0.75%)
May 21, 2003 21.49 21.50 21.20 21.22 7,072,990 -0.25(-1.18%)
May 20, 2003 21.42 21.53 21.33 21.47 8,544,888 +0.24(+1.11%)
May 19, 2003 21.26 21.26 21.05 21.24 4,468,862 -0.03(-0.12%)
May 16, 2003 21.09 21.28 21.08 21.26 4,092,279 +0.08(+0.39%)
May 15, 2003 20.97 21.24 20.91 21.18 4,726,988 +0.21(+0.99%)
May 14, 2003 20.89 21.05 20.87 20.97 4,650,405 +0.14(+0.66%)
May 13, 2003 21.14 21.14 20.79 20.83 4,816,244 -0.34(-1.63%)
May 12, 2003 20.81 21.18 20.72 21.18 5,427,263 +0.35(+1.69%)
May 09, 2003 20.71 20.86 20.63 20.83 3,655,365 +0.14(+0.68%)
May 08, 2003 20.69 20.82 20.61 20.68 4,874,647 -0.28(-1.33%)
May 07, 2003 20.80 21.05 20.80 20.96 4,418,174 +0.07(+0.35%)
May 06, 2003 20.87 20.92 20.69 20.89 6,003,846 -0.02(-0.09%)
May 05, 2003 20.72 20.91 20.60 20.91 4,676,024 +0.16(+0.79%)
May 02, 2003 20.65 20.75 20.41 20.75 4,589,248 +0.09(+0.46%)
May 01, 2003 20.64 20.75 20.42 20.65 3,350,131 -0.10(-0.49%)
Apr 30, 2003 20.88 20.93 20.69 20.75 5,085,941 -0.12(-0.57%)
Apr 29, 2003 20.78 20.96 20.71 20.87 5,385,114 +0.03(+0.16%)
Apr 28, 2003 20.59 20.93 20.53 20.84 3,374,925 +0.27(+1.29%)
Apr 25, 2003 20.75 20.77 20.50 20.57 4,117,347 -0.19(-0.91%)
Apr 24, 2003 20.81 20.87 20.73 20.76 5,201,919 -0.08(-0.38%)
Apr 23, 2003 20.72 20.85 20.55 20.84 5,687,593 +0.04(+0.21%)
Apr 22, 2003 20.55 20.87 20.44 20.80 8,547,367 +0.36(+1.74%)
Apr 21, 2003 20.33 20.50 20.31 20.44 4,459,220 +0.21(+1.02%)
Apr 17, 2003 20.36 20.37 19.91 20.24 11,269,125 -0.22(-1.06%)
Apr 16, 2003 20.69 20.76 20.33 20.46 6,439,382 -0.30(-1.47%)
Apr 15, 2003 20.55 20.92 20.51 20.76 7,111,282 +0.21(+1.01%)
Apr 14, 2003 20.16 20.58 20.16 20.55 3,296,137 +0.40(+1.98%)
Apr 11, 2003 20.33 20.54 20.15 20.15 2,818,452 -0.06(-0.29%)
Apr 10, 2003 20.16 20.31 19.98 20.21 5,159,770 +0.07(+0.32%)
Apr 09, 2003 20.15 20.40 20.06 20.15 4,993,655 +0.12(+0.62%)
Apr 08, 2003 19.89 20.15 19.87 20.02 3,099,994 +0.09(+0.47%)
Apr 07, 2003 20.24 20.31 19.91 19.93 5,957,840 +0.14(+0.70%)
Apr 04, 2003 20.04 20.05 19.71 19.79 3,745,998 -0.01(-0.04%)
Apr 03, 2003 20.13 20.13 19.73 19.80 4,600,818 -0.35(-1.73%)
Apr 02, 2003 20.07 20.26 19.98 20.15 5,081,533 +0.18(+0.91%)
Apr 01, 2003 19.78 20.14 19.60 19.96 5,837,455 +0.20(+1.03%)
Mar 31, 2003 19.60 20.08 19.49 19.76 27,548 +0.03(+0.17%)
Mar 28, 2003 19.63 19.80 19.48 19.73 55,096 +0.10(+0.50%)
Mar 27, 2003 19.42 19.83 19.20 19.63 3,264,181 +0.11(+0.54%)
Mar 26, 2003 19.42 19.63 19.38 19.53 3,673,547 -0.00(-0.02%)
Mar 25, 2003 19.60 19.64 19.38 19.53 5,815,967 -0.11(-0.57%)
Mar 24, 2003 19.98 19.99 19.49 19.64 4,667,760 -0.60(-2.94%)
Mar 21, 2003 19.96 20.24 19.82 20.24 4,709,082 +0.42(+2.13%)
Mar 20, 2003 19.67 19.88 19.51 19.82 5,534,700 +0.06(+0.31%)
Mar 19, 2003 19.49 19.75 19.44 19.75 4,832,498 +0.35(+1.81%)
Mar 18, 2003 19.48 19.58 19.31 19.40 5,612,386 -0.11(-0.56%)
Mar 17, 2003 18.84 19.57 18.84 19.51 5,849,851 +0.56(+2.97%)
Mar 14, 2003 18.88 19.11 18.76 18.95 4,439,110 +0.07(+0.36%)
Mar 13, 2003 18.69 18.92 18.51 18.88 5,488,695 +0.33(+1.78%)
Mar 12, 2003 18.00 18.55 17.99 18.55 6,679,326 +0.45(+2.51%)
Mar 11, 2003 17.73 18.26 17.73 18.10 4,983,462 +0.27(+1.53%)
Mar 10, 2003 17.93 17.96 17.77 17.82 3,847,927 -0.20(-1.11%)
Mar 07, 2003 17.79 18.04 17.70 18.02 6,172,991 +0.00(+0.00%)
Mar 06, 2003 18.20 18.20 17.91 18.02 3,057,570 -0.18(-1.00%)
Mar 05, 2003 18.03 18.20 17.93 18.20 3,947,926 +0.15(+0.84%)
Mar 04, 2003 18.20 18.24 17.96 18.05 3,801,095 -0.12(-0.64%)
Mar 03, 2003 18.37 18.39 18.11 18.17 2,863,080 -0.09(-0.52%)
Feb 28, 2003 18.51 18.55 18.16 18.26 3,807,155 -0.17(-0.94%)
Feb 27, 2003 18.50 18.66 18.31 18.44 3,135,256 -0.01(-0.04%)
Feb 26, 2003 18.50 18.55 18.35 18.44 3,293,107 -0.06(-0.31%)
Feb 25, 2003 18.28 18.51 18.11 18.50 4,021,204 +0.22(+1.19%)
Feb 24, 2003 18.51 18.52 18.27 18.28 2,759,499 -0.23(-1.24%)
Feb 21, 2003 18.33 18.64 18.25 18.51 3,647,651 +0.34(+1.86%)
Feb 20, 2003 18.30 18.39 18.12 18.18 3,815,695 -0.16(-0.85%)
Feb 19, 2003 18.42 18.53 18.22 18.33 2,888,975 -0.15(-0.83%)
Feb 18, 2003 18.44 18.57 18.38 18.48 3,560,324 +0.07(+0.37%)
Feb 14, 2003 18.29 18.41 18.02 18.41 3,252,886 +0.13(+0.69%)
Feb 13, 2003 18.21 18.40 17.88 18.29 3,741,591 +0.08(+0.42%)
Feb 12, 2003 18.37 18.40 18.15 18.21 3,848,477 -0.16(-0.87%)
Feb 11, 2003 18.79 18.83 18.29 18.37 4,037,733 -0.32(-1.73%)
Feb 10, 2003 18.73 18.84 18.48 18.69 3,892,004 +0.11(+0.59%)
Feb 07, 2003 18.73 18.80 18.55 18.59 3,831,673 -0.08(-0.43%)
Feb 06, 2003 18.69 18.69 18.51 18.67 4,074,372 -0.03(-0.16%)
Feb 05, 2003 18.86 18.96 18.66 18.69 5,661,973 -0.25(-1.32%)
Feb 04, 2003 18.57 18.97 18.37 18.95 10,199,155 +0.52(+2.84%)
Feb 03, 2003 18.60 18.64 18.31 18.42 4,937,456 -0.06(-0.31%)
Jan 31, 2003 17.99 18.57 17.99 18.48 5,442,690 +0.47(+2.60%)
Jan 30, 2003 18.45 18.45 17.97 18.01 10,062,792 -0.44(-2.36%)
Jan 29, 2003 18.59 18.60 18.25 18.45 5,651,229 -0.25(-1.36%)
Jan 28, 2003 18.46 18.84 18.35 18.70 4,577,126 +0.24(+1.32%)
Jan 27, 2003 18.71 18.72 18.30 18.46 5,702,744 -0.28(-1.47%)
Jan 24, 2003 19.01 19.02 18.60 18.73 4,500,818 -0.28(-1.45%)
Jan 23, 2003 18.69 19.02 18.69 19.01 3,529,470 +0.14(+0.75%)
Jan 22, 2003 19.22 19.28 18.83 18.87 5,123,957 -0.40(-2.05%)
Jan 21, 2003 19.60 19.77 19.26 19.26 4,423,408 -0.25(-1.28%)
Jan 17, 2003 19.61 19.83 19.44 19.51 5,122,580 -0.09(-0.44%)
Jan 16, 2003 19.04 19.69 19.02 19.60 4,722,856 +0.62(+3.25%)
Jan 15, 2003 19.09 19.13 18.88 18.98 2,517,350 -0.10(-0.53%)
Jan 14, 2003 19.09 19.12 19.01 19.09 3,164,181 -0.10(-0.51%)
Jan 13, 2003 19.22 19.28 19.05 19.18 3,772,996 -0.03(-0.15%)
Jan 10, 2003 19.24 19.28 19.12 19.21 3,857,568 -0.06(-0.32%)
Jan 09, 2003 19.24 19.42 19.20 19.28 4,652,333 -0.04(-0.19%)
Jan 08, 2003 19.48 19.65 19.31 19.31 5,327,814 -0.14(-0.71%)
Jan 07, 2003 19.69 19.72 19.45 19.45 4,804,674 -0.27(-1.36%)
Jan 06, 2003 19.30 19.77 19.28 19.72 3,779,332 +0.42(+2.18%)
Jan 03, 2003 19.33 19.48 19.25 19.30 2,961,427 -0.23(-1.19%)
Jan 02, 2003 19.06 19.54 19.06 19.53 4,039,386 +0.50(+2.61%)
Dec 31, 2002 18.91 19.09 18.73 19.03 2,749,581 +0.09(+0.48%)
Dec 30, 2002 18.91 19.06 18.84 18.94 2,482,915 +0.01(+0.06%)
Dec 27, 2002 19.03 19.07 18.88 18.93 1,973,274 -0.17(-0.89%)
Dec 26, 2002 19.09 19.26 19.07 19.10 2,006,057 +0.07(+0.34%)
Dec 24, 2002 19.07 19.12 18.97 19.04 1,132,780 -0.08(-0.40%)
Dec 23, 2002 19.02 19.27 18.95 19.11 2,730,298 +0.09(+0.48%)
Dec 20, 2002 18.88 19.11 18.88 19.02 6,054,259 +0.18(+0.96%)
Dec 19, 2002 19.02 19.09 18.81 18.84 5,504,948 -0.28(-1.46%)
Dec 18, 2002 18.98 19.18 18.97 19.12 4,072,444 +0.09(+0.48%)
Dec 17, 2002 19.02 19.16 18.90 19.03 6,118,446 -0.12(-0.63%)
Dec 16, 2002 19.17 19.23 18.93 19.15 5,639,383 -0.05(-0.28%)
Dec 13, 2002 19.27 19.27 18.95 19.20 6,182,633 -0.07(-0.34%)
Dec 12, 2002 19.40 19.47 19.05 19.27 3,550,406 -0.16(-0.84%)
Dec 11, 2002 19.64 19.64 19.27 19.43 5,106,051 -0.21(-1.05%)
Dec 10, 2002 19.48 19.65 19.33 19.64 3,434,153 +0.16(+0.84%)
Dec 09, 2002 19.44 19.53 19.26 19.48 4,790,074 +0.06(+0.32%)
Dec 06, 2002 19.08 19.41 19.03 19.41 4,536,080 +0.33(+1.75%)
Dec 05, 2002 19.28 19.48 19.08 19.08 4,730,845 -0.20(-1.04%)
Dec 04, 2002 18.82 19.38 18.82 19.28 5,980,981 +0.51(+2.73%)
Dec 03, 2002 18.75 18.95 18.73 18.77 4,567,209 +0.11(+0.58%)
Dec 02, 2002 18.66 18.69 18.51 18.66 4,175,750 +0.00(+0.02%)
Nov 29, 2002 18.82 18.83 18.63 18.65 1,861,704 -0.19(-0.98%)
Nov 27, 2002 18.57 19.06 18.49 18.84 4,217,347 +0.27(+1.47%)
Nov 26, 2002 18.51 18.72 18.33 18.57 6,727,811 +0.04(+0.22%)
Nov 25, 2002 18.81 18.82 18.48 18.53 6,868,582 -0.19(-1.03%)
Nov 22, 2002 18.80 19.11 18.69 18.72 9,055,355 +0.06(+0.33%)
Nov 21, 2002 19.29 19.29 18.51 18.66 10,702,735 -0.63(-3.26%)
Nov 20, 2002 19.29 19.38 18.86 19.29 4,547,099 +0.12(+0.64%)
Nov 19, 2002 19.02 19.40 19.02 19.16 4,641,314 +0.05(+0.27%)
Nov 18, 2002 19.29 19.36 19.08 19.11 3,279,883 -0.16(-0.83%)
Nov 15, 2002 19.22 19.28 18.93 19.27 7,431,391 +0.06(+0.30%)
Nov 14, 2002 19.15 19.21 18.90 19.21 6,250,402 +0.12(+0.63%)
Nov 13, 2002 19.15 19.29 18.95 19.09 8,661,141 -0.10(-0.53%)
Nov 12, 2002 19.71 19.77 19.11 19.20 6,208,528 -0.39(-1.98%)
Nov 11, 2002 19.78 19.89 19.38 19.58 4,832,222 -0.03(-0.15%)
Nov 08, 2002 19.60 19.95 19.46 19.61 3,839,387 +0.07(+0.35%)
Nov 07, 2002 19.38 19.62 19.31 19.54 6,452,605 +0.16(+0.82%)
Nov 06, 2002 19.73 19.74 19.22 19.38 6,710,180 -0.40(-2.02%)
Nov 05, 2002 19.44 19.78 19.44 19.78 5,037,181 +0.44(+2.27%)
Nov 04, 2002 19.93 19.97 19.28 19.34 7,137,452 -0.62(-3.11%)
Nov 01, 2002 20.05 20.05 19.64 19.96 5,754,535 +0.01(+0.04%)
Oct 31, 2002 20.31 20.33 19.86 19.96 4,446,548 -0.35(-1.73%)
Oct 30, 2002 20.35 20.43 20.18 20.31 3,799,166 +0.09(+0.47%)
Oct 29, 2002 20.04 20.26 19.72 20.22 5,052,608 +0.33(+1.68%)
Oct 28, 2002 20.22 20.22 19.71 19.88 5,772,992 -0.36(-1.79%)
Oct 25, 2002 20.00 20.27 19.87 20.24 3,343,520 +0.13(+0.67%)
Oct 24, 2002 20.78 20.78 20.06 20.11 3,851,232 -0.44(-2.12%)
Oct 23, 2002 20.49 20.69 20.23 20.55 4,768,586 -0.01(-0.04%)
Oct 22, 2002 20.79 20.80 20.40 20.55 6,566,930 -0.47(-2.23%)
Oct 21, 2002 20.57 21.05 20.43 21.02 5,468,309 +0.45(+2.17%)
Oct 18, 2002 19.96 20.78 19.96 20.57 6,145,719 +0.36(+1.76%)
Oct 17, 2002 20.44 20.45 19.98 20.22 6,698,335 +0.33(+1.64%)
Oct 16, 2002 20.31 20.40 19.85 19.89 495,866 -0.47(-2.30%)
Oct 15, 2002 20.96 20.96 19.93 20.36 12,982,070 -0.33(-1.60%)
Oct 14, 2002 20.29 20.69 20.29 20.69 6,168,033 +0.22(+1.06%)
Oct 11, 2002 20.16 20.63 20.00 20.47 6,221,752 +0.38(+1.90%)
Oct 10, 2002 19.80 20.17 19.71 20.09 7,803,016 +0.28(+1.41%)
Oct 09, 2002 19.82 20.00 19.71 19.81 6,345,443 -0.27(-1.32%)
Oct 08, 2002 19.96 20.27 19.79 20.08 6,463,624 +0.20(+1.02%)
Oct 07, 2002 19.64 20.20 19.64 19.87 7,249,298 +0.21(+1.07%)
Oct 04, 2002 19.71 19.84 19.41 19.66 4,500,818 -0.00(-0.02%)
Oct 03, 2002 19.60 19.80 19.49 19.67 4,945,445 +0.01(+0.04%)
Oct 02, 2002 19.60 20.00 19.29 19.66 4,727,539 -0.23(-1.17%)
Oct 01, 2002 19.60 19.94 19.60 19.89 5,730,017 +0.31(+1.58%)
Sep 30, 2002 19.67 19.87 19.50 19.58 8,683,455 -0.28(-1.39%)
Sep 27, 2002 20.16 20.20 19.78 19.86 8,277,946 -0.29(-1.46%)
Sep 26, 2002 19.53 20.20 19.48 20.15 5,760,595 +0.67(+3.43%)
Sep 25, 2002 19.16 19.59 19.11 19.49 6,441,861 +0.43(+2.25%)
Sep 24, 2002 19.42 19.46 19.06 19.06 6,537,729 -0.36(-1.85%)
Sep 23, 2002 19.35 19.58 19.13 19.42 3,298,065 +0.07(+0.36%)
Sep 20, 2002 19.35 19.44 19.16 19.35 6,883,734 -0.04(-0.21%)
Sep 19, 2002 19.64 19.73 19.36 19.39 4,370,791 -0.41(-2.09%)
Sep 18, 2002 19.69 19.92 19.57 19.80 3,594,759 -0.09(-0.46%)
Sep 17, 2002 20.42 20.56 19.89 19.89 7,339,931 -0.46(-2.25%)
Sep 16, 2002 20.24 20.40 19.98 20.35 4,305,226 +0.20(+1.01%)
Sep 13, 2002 19.82 20.24 19.64 20.15 3,766,935 +0.22(+1.09%)
Sep 12, 2002 20.11 20.20 19.81 19.93 3,988,422 -0.37(-1.81%)
Sep 11, 2002 20.38 20.47 20.26 20.30 2,964,457 +0.08(+0.38%)
Sep 10, 2002 20.20 20.40 20.11 20.22 5,220,376 -0.05(-0.27%)
Sep 09, 2002 19.78 20.38 19.77 20.27 5,391,725 +0.34(+1.73%)
Sep 06, 2002 20.33 20.40 19.87 19.93 7,609,352 -0.45(-2.21%)
Sep 05, 2002 19.96 20.78 19.79 20.38 15,497,217 +0.59(+2.99%)
Sep 04, 2002 19.21 19.83 19.19 19.79 6,249,024 +0.66(+3.47%)
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.