Colgate-Palmolive (NY: CL )

77.95 +0.20 (+0.26%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.40 24.58 24.24 24.42 4,640,508 +0.14(+0.59%)
Aug 30, 2007 24.24 24.38 24.17 24.27 4,111,708 -0.20(-0.83%)
Aug 29, 2007 24.14 24.49 24.12 24.48 4,302,912 +0.42(+1.74%)
Aug 28, 2007 24.33 24.39 24.05 24.06 10,382,613 -0.33(-1.34%)
Aug 27, 2007 24.75 24.81 24.36 24.39 3,748,414 -0.45(-1.82%)
Aug 24, 2007 24.64 24.85 24.49 24.84 3,120,650 +0.29(+1.17%)
Aug 23, 2007 24.78 24.78 24.42 24.55 4,214,643 -0.04(-0.16%)
Aug 22, 2007 24.67 24.69 24.34 24.59 4,470,488 +0.15(+0.62%)
Aug 21, 2007 24.33 24.52 24.13 24.44 4,659,492 -0.08(-0.33%)
Aug 20, 2007 24.72 24.99 24.32 24.52 6,881,200 -0.28(-1.14%)
Aug 17, 2007 24.41 24.81 23.86 24.81 9,070,694 +0.71(+2.95%)
Aug 16, 2007 23.77 24.16 23.47 24.09 14,050,040 +0.20(+0.82%)
Aug 15, 2007 24.05 24.44 23.83 23.90 8,742,688 -0.20(-0.82%)
Aug 14, 2007 24.34 24.40 24.07 24.10 6,056,319 -0.31(-1.28%)
Aug 13, 2007 24.78 24.78 24.14 24.41 8,017,274 -0.24(-0.97%)
Aug 10, 2007 24.26 24.80 24.19 24.65 9,669,296 +0.17(+0.68%)
Aug 09, 2007 24.55 24.98 24.47 24.48 11,331,929 -0.68(-2.72%)
Aug 08, 2007 25.29 25.63 24.86 25.17 7,541,439 -0.17(-0.65%)
Aug 07, 2007 25.06 25.45 24.65 25.34 10,168,228 +0.35(+1.41%)
Aug 06, 2007 24.47 24.99 24.45 24.98 7,253,497 +0.45(+1.83%)
Aug 03, 2007 24.71 24.76 24.51 24.53 10,828,850 -0.23(-0.92%)
Aug 02, 2007 25.04 25.07 24.53 24.76 9,218,855 -0.01(-0.06%)
Aug 01, 2007 24.58 24.87 24.36 24.78 9,729,072 +0.48(+1.95%)
Jul 31, 2007 25.31 25.31 24.30 24.30 12,363,270 -0.52(-2.08%)
Jul 30, 2007 25.36 25.83 24.74 24.82 9,144,470 -0.39(-1.53%)
Jul 27, 2007 25.36 25.51 25.12 25.20 11,419,343 -0.13(-0.49%)
Jul 26, 2007 25.35 25.73 25.22 25.33 17,388,238 -0.32(-1.25%)
Jul 25, 2007 25.66 25.83 25.09 25.65 14,616,280 +0.52(+2.07%)
Jul 24, 2007 25.17 25.54 25.03 25.13 10,302,313 -0.16(-0.63%)
Jul 23, 2007 25.00 25.39 24.97 25.29 6,565,316 +0.37(+1.48%)
Jul 20, 2007 25.17 25.31 24.88 24.92 8,539,556 -0.30(-1.20%)
Jul 19, 2007 24.98 25.26 24.93 25.22 6,119,620 +0.28(+1.11%)
Jul 18, 2007 24.95 25.09 24.79 24.95 8,522,070 -0.12(-0.47%)
Jul 17, 2007 25.24 25.31 25.06 25.06 7,039,525 -0.04(-0.18%)
Jul 16, 2007 25.11 25.23 25.05 25.11 6,634,606 -0.10(-0.38%)
Jul 13, 2007 25.03 25.31 25.01 25.20 7,593,583 +0.04(+0.16%)
Jul 12, 2007 24.67 25.17 24.63 25.16 7,521,066 +0.53(+2.17%)
Jul 11, 2007 24.12 24.67 24.12 24.63 6,111,477 +0.41(+1.70%)
Jul 10, 2007 24.29 24.39 24.18 24.22 7,321,084 -0.16(-0.66%)
Jul 09, 2007 24.34 24.42 24.27 24.38 6,272,534 +0.07(+0.30%)
Jul 06, 2007 24.32 24.33 24.12 24.30 4,481,678 -0.01(-0.06%)
Jul 05, 2007 24.30 24.35 24.19 24.32 6,082,525 +0.17(+0.72%)
Jul 03, 2007 24.08 24.20 24.04 24.15 5,296,415 +0.16(+0.66%)
Jul 02, 2007 24.01 24.14 23.88 23.99 4,962,912 +0.11(+0.46%)
Jun 29, 2007 24.07 24.22 23.73 23.88 6,255,619 -0.19(-0.78%)
Jun 28, 2007 23.69 24.11 23.62 24.07 7,525,162 +0.34(+1.43%)
Jun 27, 2007 23.81 23.90 23.72 23.73 7,917,497 -0.08(-0.32%)
Jun 26, 2007 24.13 24.14 23.77 23.80 10,777,450 -0.28(-1.16%)
Jun 25, 2007 24.07 24.32 24.05 24.08 6,567,272 +0.05(+0.21%)
Jun 22, 2007 24.40 24.32 23.95 24.03 12,104,810 -0.37(-1.52%)
Jun 21, 2007 24.45 24.52 24.23 24.40 7,984,954 -0.04(-0.18%)
Jun 20, 2007 24.55 24.68 24.45 24.45 10,329,652 +0.25(+1.03%)
Jun 19, 2007 24.37 24.37 24.14 24.20 5,190,220 -0.24(-0.99%)
Jun 18, 2007 24.57 24.59 24.34 24.44 4,374,071 -0.09(-0.38%)
Jun 15, 2007 24.66 24.75 24.44 24.53 8,422,497 -0.08(-0.33%)
Jun 14, 2007 24.77 24.82 24.55 24.61 6,635,117 -0.22(-0.90%)
Jun 13, 2007 24.91 24.96 24.57 24.84 13,321,837 -0.01(-0.04%)
Jun 12, 2007 24.67 24.88 24.61 24.85 7,690,000 +0.10(+0.40%)
Jun 11, 2007 24.49 24.78 24.43 24.75 5,632,111 +0.20(+0.79%)
Jun 08, 2007 24.38 24.58 24.27 24.55 6,066,066 +0.18(+0.73%)
Jun 07, 2007 24.39 24.48 24.30 24.38 6,801,456 -0.07(-0.30%)
Jun 06, 2007 24.52 24.69 24.41 24.45 5,924,627 -0.18(-0.73%)
Jun 05, 2007 24.85 24.87 24.61 24.63 6,306,883 -0.14(-0.55%)
Jun 04, 2007 24.71 24.81 24.62 24.77 4,143,797 -0.05(-0.21%)
Jun 01, 2007 24.65 24.83 24.60 24.82 5,092,760 +0.17(+0.67%)
May 31, 2007 24.64 24.72 24.49 24.65 8,102,827 +0.01(+0.06%)
May 30, 2007 24.51 24.64 24.44 24.64 8,170,895 +0.03(+0.13%)
May 29, 2007 24.47 24.67 24.43 24.61 4,227,408 +0.10(+0.39%)
May 25, 2007 24.57 24.67 24.49 24.51 5,110,914 +0.05(+0.20%)
May 24, 2007 24.66 24.67 24.44 24.46 6,501,219 -0.14(-0.58%)
May 23, 2007 24.66 24.71 24.39 24.61 7,881,381 -0.04(-0.18%)
May 22, 2007 24.65 24.69 24.54 24.65 4,241,260 -0.03(-0.12%)
May 21, 2007 24.79 24.79 24.50 24.68 6,882,270 -0.10(-0.40%)
May 18, 2007 24.85 24.85 24.67 24.78 4,854,284 -0.04(-0.16%)
May 17, 2007 24.86 24.96 24.67 24.82 5,422,436 -0.04(-0.16%)
May 16, 2007 24.47 24.86 24.42 24.86 6,753,058 +0.43(+1.78%)
May 15, 2007 24.45 24.62 24.40 24.43 6,469,986 +0.05(+0.20%)
May 14, 2007 24.65 24.68 24.35 24.38 8,416,883 -0.28(-1.12%)
May 11, 2007 24.78 24.82 24.54 24.65 5,179,435 -0.06(-0.24%)
May 10, 2007 24.96 24.99 24.71 24.71 6,181,821 -0.27(-1.06%)
May 09, 2007 24.82 25.04 24.68 24.98 4,476,463 +0.13(+0.50%)
May 08, 2007 24.82 24.98 24.73 24.85 6,273,892 +0.03(+0.12%)
May 07, 2007 25.09 25.11 24.80 24.82 8,471,656 -0.27(-1.07%)
May 04, 2007 24.85 25.11 24.76 25.09 7,551,072 +0.25(+1.02%)
May 03, 2007 25.05 25.08 24.72 24.84 8,142,372 -0.20(-0.79%)
May 02, 2007 25.13 25.31 24.94 25.04 6,412,271 -0.04(-0.15%)
May 01, 2007 24.98 25.08 24.74 25.07 6,532,760 +0.13(+0.53%)
Apr 30, 2007 24.85 24.96 24.74 24.94 8,516,676 +0.26(+1.04%)
Apr 27, 2007 24.45 24.76 24.42 24.68 6,867,356 +0.18(+0.72%)
Apr 26, 2007 24.74 24.81 24.49 24.51 10,555,689 -0.32(-1.30%)
Apr 25, 2007 25.26 25.40 24.70 24.83 8,937,011 -0.18(-0.71%)
Apr 24, 2007 25.00 25.09 24.60 25.01 7,312,208 +0.32(+1.28%)
Apr 23, 2007 24.82 24.82 24.63 24.69 3,085,614 -0.08(-0.34%)
Apr 20, 2007 24.57 24.78 24.51 24.78 5,098,113 +0.11(+0.43%)
Apr 19, 2007 24.89 24.89 24.48 24.67 5,739,726 +0.10(+0.39%)
Apr 18, 2007 24.67 24.86 24.47 24.57 4,204,725 +0.03(+0.11%)
Apr 17, 2007 24.34 24.58 24.29 24.55 5,000,374 +0.17(+0.71%)
Apr 16, 2007 24.44 24.48 24.29 24.37 6,122,368 -0.08(-0.32%)
Apr 13, 2007 24.41 24.52 24.36 24.45 4,911,561 +0.03(+0.11%)
Apr 12, 2007 24.21 24.43 24.12 24.43 4,080,844 +0.17(+0.68%)
Apr 11, 2007 24.23 24.26 24.08 24.26 5,245,626 -0.03(-0.12%)
Apr 10, 2007 24.54 24.64 24.21 24.29 6,289,034 -0.27(-1.11%)
Apr 09, 2007 24.54 24.58 24.45 24.56 4,529,424 +0.03(+0.12%)
Apr 05, 2007 24.39 24.55 24.32 24.53 3,227,344 +0.17(+0.68%)
Apr 04, 2007 24.38 24.41 24.30 24.37 3,775,609 +0.06(+0.24%)
Apr 03, 2007 24.47 24.51 24.27 24.31 5,284,193 -0.01(-0.06%)
Apr 02, 2007 24.56 24.68 24.29 24.32 6,259,226 -0.27(-1.09%)
Mar 30, 2007 24.64 24.81 24.40 24.59 4,765,714 -0.02(-0.07%)
Mar 29, 2007 24.69 24.70 24.51 24.61 5,033,509 -0.01(-0.06%)
Mar 28, 2007 24.43 24.66 24.33 24.62 5,276,860 +0.15(+0.62%)
Mar 27, 2007 24.57 24.59 24.40 24.47 3,704,584 -0.17(-0.70%)
Mar 26, 2007 24.74 24.74 24.40 24.65 3,732,015 -0.07(-0.27%)
Mar 23, 2007 24.67 24.74 24.58 24.71 3,754,015 +0.03(+0.10%)
Mar 22, 2007 24.92 24.92 24.29 24.69 4,568,263 +0.09(+0.36%)
Mar 21, 2007 24.27 24.62 24.12 24.60 4,222,221 +0.37(+1.52%)
Mar 20, 2007 24.04 24.27 24.02 24.23 4,537,301 +0.16(+0.66%)
Mar 19, 2007 23.98 24.23 23.95 24.07 4,406,119 +0.10(+0.43%)
Mar 16, 2007 24.09 24.11 23.88 23.97 6,549,563 -0.06(-0.25%)
Mar 15, 2007 24.05 24.16 23.94 24.03 5,930,051 -0.03(-0.11%)
Mar 14, 2007 24.30 24.36 23.88 24.05 8,754,106 -0.20(-0.82%)
Mar 13, 2007 24.52 24.50 24.22 24.25 5,821,140 -0.27(-1.10%)
Mar 12, 2007 24.51 24.59 24.42 24.52 3,686,930 -0.01(-0.05%)
Mar 09, 2007 24.39 24.58 24.34 24.53 4,523,721 +0.15(+0.60%)
Mar 08, 2007 24.23 24.41 24.19 24.39 4,875,439 +0.13(+0.55%)
Mar 07, 2007 24.53 24.53 24.25 24.25 7,135,127 -0.27(-1.08%)
Mar 06, 2007 24.60 24.67 24.41 24.52 6,212,240 -0.00(-0.02%)
Mar 05, 2007 24.45 24.69 24.39 24.52 6,604,969 -0.02(-0.07%)
Mar 02, 2007 24.62 24.69 24.49 24.54 6,642,178 -0.10(-0.42%)
Mar 01, 2007 24.43 24.76 24.25 24.64 6,589,067 -0.18(-0.71%)
Feb 28, 2007 24.78 25.12 24.69 24.82 8,057,199 +0.03(+0.10%)
Feb 27, 2007 25.18 25.41 24.58 24.79 11,790,301 -0.42(-1.65%)
Feb 26, 2007 25.23 25.32 25.05 25.21 3,845,456 +0.05(+0.20%)
Feb 23, 2007 25.11 25.20 24.94 25.16 3,572,316 -0.01(-0.04%)
Feb 22, 2007 25.11 25.19 25.02 25.17 4,070,697 -0.05(-0.20%)
Feb 21, 2007 25.25 25.30 25.21 25.22 3,394,692 -0.14(-0.57%)
Feb 20, 2007 25.20 25.40 25.05 25.36 4,313,233 +0.05(+0.19%)
Feb 16, 2007 25.28 25.36 25.09 25.32 5,752,154 +0.31(+1.25%)
Feb 15, 2007 25.07 25.09 24.89 25.00 4,160,324 +0.00(+0.01%)
Feb 14, 2007 24.86 25.03 24.80 25.00 4,705,919 +0.13(+0.50%)
Feb 13, 2007 24.61 24.90 24.61 24.88 5,023,861 +0.24(+0.97%)
Feb 12, 2007 24.73 24.78 24.62 24.64 4,136,592 -0.00(-0.01%)
Feb 09, 2007 24.74 24.82 24.55 24.64 4,773,047 -0.04(-0.16%)
Feb 08, 2007 24.72 24.81 24.58 24.68 4,255,654 +0.01(+0.04%)
Feb 07, 2007 24.72 24.82 24.62 24.67 4,436,810 +0.00(+0.02%)
Feb 06, 2007 24.76 24.94 24.60 24.67 6,957,231 -0.18(-0.74%)
Feb 05, 2007 24.86 24.89 24.65 24.85 4,920,253 -0.09(-0.37%)
Feb 02, 2007 25.00 25.08 24.85 24.94 6,437,394 -0.14(-0.54%)
Feb 01, 2007 25.13 25.13 24.92 25.08 6,816,543 -0.07(-0.28%)
Jan 31, 2007 24.93 25.24 24.82 25.15 8,841,028 +0.32(+1.31%)
Jan 30, 2007 24.49 24.87 24.30 24.82 11,718,328 +0.26(+1.06%)
Jan 29, 2007 24.37 24.69 24.37 24.56 8,780,462 +0.20(+0.80%)
Jan 26, 2007 24.32 24.40 24.16 24.37 4,558,757 +0.07(+0.27%)
Jan 25, 2007 24.34 24.43 24.23 24.30 7,348,874 -0.18(-0.74%)
Jan 24, 2007 24.35 24.49 24.30 24.48 4,245,334 +0.06(+0.26%)
Jan 23, 2007 24.40 24.50 24.27 24.42 3,748,583 -0.07(-0.30%)
Jan 22, 2007 24.63 24.73 24.25 24.49 5,081,853 -0.12(-0.49%)
Jan 19, 2007 24.50 24.61 24.39 24.61 3,659,770 +0.14(+0.56%)
Jan 18, 2007 24.49 24.60 24.39 24.48 3,681,227 -0.03(-0.11%)
Jan 17, 2007 24.53 24.65 24.38 24.50 7,170,163 -0.11(-0.46%)
Jan 16, 2007 24.94 25.05 24.58 24.62 4,053,586 +0.01(+0.03%)
Jan 12, 2007 24.41 24.68 24.29 24.61 4,669,840 +0.20(+0.81%)
Jan 11, 2007 24.32 24.47 24.24 24.41 3,903,665 +0.10(+0.39%)
Jan 10, 2007 24.14 24.38 24.08 24.32 4,285,530 +0.13(+0.55%)
Jan 09, 2007 24.32 24.41 24.09 24.18 5,631,294 -0.01(-0.05%)
Jan 08, 2007 24.07 24.24 23.98 24.19 5,499,298 +0.09(+0.38%)
Jan 05, 2007 24.21 24.26 24.06 24.10 4,914,821 -0.11(-0.46%)
Jan 04, 2007 24.10 24.29 23.94 24.21 4,108,177 +0.03(+0.12%)
Jan 03, 2007 24.28 24.35 24.09 24.18 4,355,602 +0.16(+0.67%)
Dec 29, 2006 24.20 24.25 23.98 24.02 3,183,932 -0.17(-0.72%)
Dec 28, 2006 24.02 24.22 23.96 24.19 2,468,274 +0.25(+1.03%)
Dec 27, 2006 24.02 24.05 23.84 23.95 3,108,700 +0.01(+0.06%)
Dec 26, 2006 23.80 23.98 23.76 23.93 2,611,677 +0.15(+0.63%)
Dec 22, 2006 23.76 23.86 23.62 23.78 3,481,603 -0.04(-0.15%)
Dec 21, 2006 23.99 24.07 23.72 23.82 5,272,242 -0.18(-0.74%)
Dec 20, 2006 24.00 24.09 23.95 24.00 5,418,090 +0.03(+0.12%)
Dec 19, 2006 23.97 24.04 23.87 23.97 5,597,616 -0.04(-0.15%)
Dec 18, 2006 23.97 24.08 23.94 24.00 3,414,247 -0.05(-0.21%)
Dec 15, 2006 24.10 24.16 24.04 24.05 6,052,269 -0.14(-0.56%)
Dec 14, 2006 24.22 24.31 24.11 24.19 4,235,828 +0.05(+0.21%)
Dec 13, 2006 24.29 24.35 24.00 24.14 3,419,950 -0.05(-0.20%)
Dec 12, 2006 24.29 24.30 24.12 24.19 4,295,036 -0.07(-0.30%)
Dec 11, 2006 24.18 24.27 24.11 24.26 2,863,719 +0.11(+0.44%)
Dec 08, 2006 24.17 24.19 23.95 24.15 2,442,744 -0.01(-0.05%)
Dec 07, 2006 24.19 24.35 24.13 24.16 2,276,798 -0.08(-0.35%)
Dec 06, 2006 24.15 24.27 24.12 24.25 3,583,180 +0.10(+0.43%)
Dec 05, 2006 24.40 24.48 24.12 24.15 4,325,455 -0.24(-1.00%)
Dec 04, 2006 24.12 24.39 24.11 24.39 3,771,397 +0.32(+1.35%)
Dec 01, 2006 23.88 24.08 23.80 24.07 4,316,492 +0.11(+0.48%)
Nov 30, 2006 24.06 24.11 23.87 23.95 4,246,963 -0.03(-0.14%)
Nov 29, 2006 23.93 24.01 23.75 23.98 3,402,840 +0.02(+0.09%)
Nov 28, 2006 24.15 24.15 23.75 23.96 4,267,062 +0.03(+0.11%)
Nov 27, 2006 24.16 24.20 23.84 23.94 5,815,708 -0.35(-1.46%)
Nov 24, 2006 24.41 24.49 24.12 24.29 2,655,404 -0.28(-1.15%)
Nov 22, 2006 24.39 24.60 24.33 24.57 4,379,231 -0.03(-0.13%)
Nov 21, 2006 24.25 24.70 24.25 24.61 7,731,011 +0.31(+1.29%)
Nov 20, 2006 24.60 24.64 24.08 24.29 7,858,118 -0.01(-0.05%)
Nov 17, 2006 24.11 24.30 24.04 24.30 5,208,417 +0.13(+0.55%)
Nov 16, 2006 23.77 24.23 23.73 24.17 5,362,413 +0.49(+2.07%)
Nov 15, 2006 23.76 23.84 23.60 23.68 7,054,734 -0.15(-0.63%)
Nov 14, 2006 23.93 23.97 23.68 23.83 5,742,920 -0.05(-0.22%)
Nov 13, 2006 23.98 24.01 23.81 23.88 3,802,902 -0.14(-0.57%)
Nov 10, 2006 24.01 24.06 23.86 24.02 2,940,310 +0.07(+0.29%)
Nov 09, 2006 24.01 24.01 23.76 23.95 3,811,322 +0.02(+0.08%)
Nov 08, 2006 23.93 23.96 23.80 23.93 6,935,775 +0.00(+0.00%)
Nov 07, 2006 23.64 23.93 23.58 23.93 6,031,628 +0.35(+1.47%)
Nov 06, 2006 23.49 23.64 23.46 23.59 4,629,915 +0.14(+0.61%)
Nov 03, 2006 23.44 23.55 23.31 23.44 4,054,129 +0.04(+0.17%)
Nov 02, 2006 23.53 23.59 23.31 23.40 4,527,795 -0.17(-0.70%)
Nov 01, 2006 23.65 23.65 23.44 23.57 4,180,422 +0.01(+0.06%)
Oct 31, 2006 23.38 23.59 23.31 23.55 6,757,607 +0.06(+0.27%)
Oct 30, 2006 23.28 23.52 23.26 23.49 4,999,830 +0.18(+0.77%)
Oct 27, 2006 23.12 23.41 23.10 23.31 6,851,308 +0.20(+0.84%)
Oct 26, 2006 23.12 23.19 22.83 23.12 8,586,813 +0.22(+0.98%)
Oct 25, 2006 22.74 23.09 22.65 22.89 12,135,773 +0.63(+2.81%)
Oct 24, 2006 22.15 22.34 22.09 22.26 6,793,729 +0.06(+0.27%)
Oct 23, 2006 22.34 22.36 22.15 22.21 6,352,656 -0.16(-0.71%)
Oct 20, 2006 22.20 22.41 22.16 22.36 8,776,660 +0.19(+0.85%)
Oct 19, 2006 22.22 22.34 22.17 22.18 6,943,651 -0.07(-0.31%)
Oct 18, 2006 22.09 22.35 22.07 22.25 6,840,716 +0.23(+1.05%)
Oct 17, 2006 22.01 22.10 21.85 22.01 8,405,658 -0.11(-0.50%)
Oct 16, 2006 22.24 22.27 22.09 22.12 9,368,198 -0.26(-1.17%)
Oct 13, 2006 22.57 22.60 22.38 22.39 6,339,619 -0.25(-1.11%)
Oct 12, 2006 22.90 22.90 22.52 22.64 7,285,320 -0.20(-0.89%)
Oct 11, 2006 22.83 23.05 22.73 22.84 5,144,863 -0.08(-0.35%)
Oct 10, 2006 23.07 23.10 22.86 22.92 4,447,130 -0.14(-0.59%)
Oct 09, 2006 22.92 23.08 22.83 23.06 3,691,547 -0.01(-0.05%)
Oct 06, 2006 23.09 23.20 22.98 23.07 3,986,230 -0.09(-0.38%)
Oct 05, 2006 22.92 23.18 22.91 23.16 6,073,182 +0.18(+0.79%)
Oct 04, 2006 22.85 23.02 22.75 22.98 8,809,795 +0.13(+0.55%)
Oct 03, 2006 22.90 22.99 22.80 22.85 4,244,247 -0.13(-0.56%)
Oct 02, 2006 22.94 23.01 22.74 22.98 3,704,041 +0.11(+0.50%)
Sep 29, 2006 22.98 23.10 22.79 22.86 5,898,817 -0.17(-0.75%)
Sep 28, 2006 22.86 23.05 22.78 23.04 3,585,896 +0.20(+0.85%)
Sep 27, 2006 22.88 22.96 22.79 22.84 5,791,808 -0.12(-0.51%)
Sep 26, 2006 22.89 23.16 22.85 22.96 5,936,026 +0.06(+0.24%)
Sep 25, 2006 22.86 22.94 22.74 22.91 4,540,017 +0.22(+0.99%)
Sep 22, 2006 22.72 22.81 22.61 22.68 3,792,581 -0.06(-0.24%)
Sep 21, 2006 22.88 22.99 22.65 22.74 4,107,362 -0.04(-0.16%)
Sep 20, 2006 22.75 22.91 22.66 22.77 3,019,344 +0.00(+0.02%)
Sep 19, 2006 22.74 22.83 22.64 22.77 2,501,952 -0.03(-0.13%)
Sep 18, 2006 22.85 22.96 22.74 22.80 2,972,901 -0.08(-0.35%)
Sep 15, 2006 22.79 22.93 22.71 22.88 6,367,865 +0.13(+0.58%)
Sep 14, 2006 22.39 22.78 22.31 22.75 5,450,682 +0.19(+0.85%)
Sep 13, 2006 22.79 22.85 22.43 22.56 8,229,663 -0.38(-1.67%)
Sep 12, 2006 22.86 23.01 22.81 22.94 6,470,800 +0.09(+0.40%)
Sep 11, 2006 22.35 22.85 22.35 22.85 6,854,567 +0.47(+2.12%)
Sep 08, 2006 22.41 22.54 22.30 22.37 3,764,878 +0.03(+0.13%)
Sep 07, 2006 22.56 22.72 22.32 22.34 6,642,993 -0.24(-1.06%)
Sep 06, 2006 22.33 22.61 22.27 22.58 5,375,178 +0.21(+0.92%)
Sep 05, 2006 22.37 22.44 22.22 22.38 4,328,986 +0.04(+0.20%)
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.