Skip to main content

Colgate-Palmolive (NY: CL )

90.11 +0.16 (+0.18%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 55.71 56.42 55.69 56.10 5,167,324 +0.04(+0.07%)
Mar 30, 2015 55.62 56.22 55.45 56.06 2,431,598 +0.44(+0.79%)
Mar 27, 2015 55.75 55.89 55.35 55.62 2,477,320 +0.01(+0.01%)
Mar 26, 2015 55.59 55.99 55.40 55.61 3,573,017 -0.12(-0.22%)
Mar 25, 2015 56.40 56.56 55.68 55.73 4,275,016 -0.34(-0.61%)
Mar 24, 2015 56.61 57.16 56.07 56.07 3,521,990 -0.70(-1.23%)
Mar 23, 2015 56.35 56.95 56.06 56.77 3,860,842 +0.49(+0.88%)
Mar 20, 2015 55.54 56.32 55.43 56.27 5,572,598 +1.03(+1.86%)
Mar 19, 2015 55.16 55.44 54.86 55.25 3,561,447 -0.03(-0.06%)
Mar 18, 2015 55.21 55.61 54.11 55.28 6,658,710 -0.06(-0.12%)
Mar 17, 2015 55.45 55.67 55.28 55.34 3,514,268 -0.49(-0.88%)
Mar 16, 2015 55.58 55.94 55.48 55.84 3,670,304 +0.45(+0.82%)
Mar 13, 2015 55.25 55.43 54.95 55.38 4,266,235 -0.06(-0.10%)
Mar 12, 2015 55.27 55.48 55.13 55.44 3,036,755 +0.52(+0.94%)
Mar 11, 2015 55.23 55.35 54.76 54.92 3,267,275 -0.41(-0.75%)
Mar 10, 2015 56.05 56.06 55.34 55.34 3,081,100 -0.96(-1.71%)
Mar 09, 2015 55.92 56.47 55.87 56.30 3,169,886 +0.28(+0.49%)
Mar 06, 2015 57.30 57.42 55.93 56.02 4,394,575 -1.79(-3.09%)
Mar 05, 2015 57.41 57.89 57.27 57.81 4,589,999 +0.63(+1.10%)
Mar 04, 2015 57.02 57.18 56.82 57.18 3,357,079 +0.00(+0.00%)
Mar 03, 2015 57.44 57.44 56.90 57.18 2,484,941 -0.27(-0.46%)
Mar 02, 2015 57.29 57.50 56.95 57.45 2,209,742 +0.15(+0.27%)
Feb 27, 2015 57.47 57.54 57.22 57.29 2,468,811 -0.23(-0.41%)
Feb 26, 2015 57.39 57.67 57.16 57.53 2,294,015 +0.08(+0.14%)
Feb 25, 2015 57.48 57.59 57.24 57.45 3,088,354 +0.00(+0.00%)
Feb 24, 2015 57.33 57.62 57.01 57.45 3,086,691 +0.27(+0.47%)
Feb 23, 2015 57.45 57.45 57.00 57.18 2,953,154 +0.36(+0.63%)
Feb 20, 2015 56.74 56.91 56.28 56.82 2,915,850 +0.02(+0.04%)
Feb 19, 2015 56.92 57.27 56.57 56.80 4,011,784 -0.27(-0.47%)
Feb 18, 2015 56.44 57.12 56.44 57.07 3,425,755 +0.28(+0.50%)
Feb 17, 2015 56.63 57.00 56.33 56.78 4,131,379 +0.09(+0.16%)
Feb 13, 2015 56.25 56.69 56.69 56.69 3,158,087 +0.19(+0.33%)
Feb 12, 2015 56.08 56.51 56.08 56.51 3,498,043 +0.31(+0.55%)
Feb 11, 2015 56.27 56.52 55.87 56.20 2,758,987 +0.02(+0.04%)
Feb 10, 2015 56.12 56.32 55.75 56.18 2,426,042 +0.30(+0.54%)
Feb 09, 2015 55.93 56.15 55.74 55.88 2,611,853 -0.19(-0.33%)
Feb 06, 2015 56.40 56.42 55.79 56.06 3,297,726 -0.40(-0.70%)
Feb 05, 2015 56.22 56.78 56.06 56.46 4,213,103 +0.48(+0.85%)
Feb 04, 2015 56.02 56.46 55.85 55.98 3,801,370 +0.01(+0.01%)
Feb 03, 2015 55.97 56.00 55.42 55.97 4,135,396 +0.16(+0.29%)
Feb 02, 2015 54.49 55.89 54.19 55.81 5,697,102 +1.19(+2.18%)
Jan 30, 2015 55.30 55.49 54.58 54.62 7,325,868 -1.22(-2.19%)
Jan 29, 2015 55.50 56.19 55.19 55.85 8,531,803 +3.16(+6.00%)
Jan 28, 2015 53.43 53.56 52.54 52.68 8,344,017 -0.44(-0.82%)
Jan 27, 2015 53.14 53.34 52.48 53.12 7,356,188 -0.51(-0.95%)
Jan 26, 2015 54.17 54.28 53.58 53.63 6,716,316 -0.69(-1.27%)
Jan 23, 2015 55.70 55.82 54.28 54.32 5,670,915 -1.76(-3.14%)
Jan 22, 2015 55.40 56.17 55.09 56.08 3,812,508 +0.78(+1.42%)
Jan 21, 2015 55.13 55.79 54.82 55.30 4,169,445 -0.20(-0.36%)
Jan 20, 2015 55.56 55.68 55.03 55.50 4,076,899 -0.17(-0.30%)
Jan 16, 2015 54.93 55.74 54.74 55.67 4,706,671 +0.68(+1.24%)
Jan 15, 2015 55.09 55.48 54.89 54.98 2,961,976 -0.10(-0.19%)
Jan 14, 2015 54.64 55.23 54.60 55.09 3,204,888 -0.23(-0.41%)
Jan 13, 2015 55.26 55.80 54.99 55.31 5,513,201 +0.38(+0.69%)
Jan 12, 2015 55.21 55.50 54.54 54.93 2,924,927 -0.27(-0.50%)
Jan 09, 2015 55.81 55.88 55.17 55.21 2,838,700 -0.55(-0.98%)
Jan 08, 2015 55.49 55.78 55.27 55.76 3,411,130 +0.75(+1.36%)
Jan 07, 2015 54.83 55.08 54.51 55.01 3,613,391 +0.43(+0.80%)
Jan 06, 2015 55.31 55.43 54.43 54.57 4,275,803 -0.58(-1.05%)
Jan 05, 2015 55.48 55.87 55.09 55.15 3,666,435 -0.41(-0.74%)
Jan 02, 2015 55.67 55.74 55.29 55.56 3,135,715 -0.12(-0.22%)
Dec 31, 2014 56.41 55.68 55.68 55.68 2,736,528 -0.68(-1.21%)
Dec 30, 2014 56.61 56.89 56.21 56.37 2,591,831 -0.35(-0.62%)
Dec 29, 2014 56.86 57.03 56.60 56.72 2,131,297 -0.32(-0.56%)
Dec 26, 2014 56.79 57.16 56.79 57.04 1,619,463 +0.33(+0.58%)
Dec 24, 2014 57.14 56.71 56.71 56.71 1,400,260 -0.43(-0.75%)
Dec 23, 2014 56.64 57.31 56.58 57.14 2,797,257 +0.60(+1.05%)
Dec 22, 2014 56.30 56.73 56.17 56.54 3,184,387 +0.23(+0.40%)
Dec 19, 2014 56.06 56.58 56.00 56.32 6,953,002 +0.40(+0.72%)
Dec 18, 2014 55.85 55.92 55.22 55.92 5,093,576 +0.66(+1.19%)
Dec 17, 2014 54.40 55.55 54.35 55.26 4,739,919 +0.93(+1.70%)
Dec 16, 2014 54.53 55.14 54.12 54.33 5,509,586 -0.35(-0.65%)
Dec 15, 2014 55.25 55.66 54.55 54.68 5,543,144 -0.50(-0.90%)
Dec 12, 2014 55.34 56.01 55.18 55.18 4,188,161 -0.57(-1.02%)
Dec 11, 2014 55.50 56.32 55.50 55.76 3,239,418 +0.33(+0.60%)
Dec 10, 2014 55.87 56.09 55.38 55.43 2,894,453 -0.37(-0.66%)
Dec 09, 2014 55.47 55.83 55.34 55.80 3,456,968 -0.09(-0.16%)
Dec 08, 2014 55.93 56.18 55.71 55.88 3,249,430 +0.06(+0.10%)
Dec 05, 2014 55.73 55.84 55.18 55.83 3,133,642 -0.06(-0.12%)
Dec 04, 2014 55.58 55.99 55.39 55.89 3,823,315 +0.31(+0.56%)
Dec 03, 2014 56.09 56.09 55.35 55.58 2,993,499 -0.64(-1.15%)
Dec 02, 2014 55.94 56.25 55.65 56.22 2,939,281 +0.37(+0.66%)
Dec 01, 2014 55.26 56.17 55.23 55.85 3,115,853 -0.15(-0.27%)
Nov 28, 2014 55.43 56.25 55.39 56.00 2,331,891 +0.72(+1.31%)
Nov 26, 2014 55.10 55.28 55.28 55.28 2,354,932 +0.29(+0.53%)
Nov 25, 2014 54.70 55.09 54.58 54.99 3,194,122 +0.31(+0.56%)
Nov 24, 2014 55.13 55.16 54.65 54.68 3,132,809 -0.31(-0.57%)
Nov 21, 2014 55.23 55.42 54.99 55.00 3,905,041 +0.23(+0.41%)
Nov 20, 2014 54.81 55.05 54.66 54.77 2,055,686 -0.19(-0.34%)
Nov 19, 2014 54.66 54.98 54.44 54.96 2,654,944 +0.26(+0.47%)
Nov 18, 2014 54.73 54.81 54.43 54.70 2,337,082 +0.04(+0.07%)
Nov 17, 2014 54.31 54.70 54.19 54.66 2,423,241 +0.29(+0.53%)
Nov 14, 2014 54.89 55.00 54.33 54.37 3,795,836 -0.59(-1.07%)
Nov 13, 2014 55.48 55.52 54.93 54.96 2,878,707 -0.33(-0.60%)
Nov 12, 2014 54.92 55.43 54.83 55.29 2,679,378 +0.19(+0.34%)
Nov 11, 2014 55.14 55.29 54.97 55.10 1,876,248 -0.06(-0.12%)
Nov 10, 2014 54.66 55.18 54.58 55.17 3,075,322 +0.40(+0.73%)
Nov 07, 2014 54.79 54.89 54.36 54.77 2,351,537 -0.05(-0.09%)
Nov 06, 2014 54.87 54.89 54.52 54.81 3,115,476 -0.03(-0.06%)
Nov 05, 2014 55.38 55.38 54.63 54.85 3,143,591 +0.08(+0.15%)
Nov 04, 2014 54.06 54.85 54.03 54.77 4,766,839 +0.52(+0.95%)
Nov 03, 2014 53.76 54.29 53.69 54.25 3,500,801 +0.43(+0.79%)
Oct 31, 2014 53.94 54.02 53.49 53.82 5,420,844 +0.38(+0.71%)
Oct 30, 2014 52.92 53.60 52.73 53.45 2,686,156 +0.45(+0.85%)
Oct 29, 2014 52.95 53.20 52.57 52.99 2,962,520 +0.05(+0.09%)
Oct 28, 2014 53.41 53.46 52.78 52.95 3,529,130 -0.26(-0.48%)
Oct 27, 2014 52.58 52.59 52.59 53.20 4,057,398 +0.61(+1.16%)
Oct 24, 2014 51.64 52.95 51.51 52.59 5,447,989 +0.24(+0.46%)
Oct 23, 2014 52.91 52.93 52.18 52.35 5,073,487 -0.22(-0.41%)
Oct 22, 2014 52.64 52.87 52.52 52.57 5,785,472 -0.08(-0.15%)
Oct 21, 2014 52.19 52.77 51.76 52.65 3,744,045 +0.71(+1.36%)
Oct 20, 2014 51.17 51.99 51.17 51.94 3,755,284 +0.65(+1.27%)
Oct 17, 2014 51.10 51.41 50.72 51.29 4,767,089 +0.50(+0.98%)
Oct 16, 2014 50.55 51.02 50.34 50.79 6,206,732 -0.34(-0.66%)
Oct 15, 2014 51.24 51.54 50.44 51.13 6,732,459 -0.42(-0.81%)
Oct 14, 2014 51.51 52.91 51.22 51.55 5,787,588 +0.18(+0.34%)
Oct 13, 2014 52.30 52.30 51.35 51.37 4,631,872 -0.88(-1.68%)
Oct 10, 2014 52.33 52.63 52.21 52.25 4,824,489 +0.07(+0.14%)
Oct 09, 2014 52.43 52.75 52.14 52.18 5,079,911 -0.50(-0.94%)
Oct 08, 2014 51.94 52.71 51.90 52.67 4,619,120 +0.74(+1.42%)
Oct 07, 2014 51.83 52.24 51.73 51.94 5,350,021 -0.30(-0.57%)
Oct 06, 2014 52.15 52.41 51.97 52.23 3,942,006 -0.15(-0.29%)
Oct 03, 2014 52.19 52.51 51.91 52.39 4,739,736 +0.54(+1.05%)
Oct 02, 2014 51.82 52.00 51.63 51.84 4,036,673 -0.09(-0.17%)
Oct 01, 2014 52.19 52.25 51.86 51.93 4,230,070 -0.26(-0.51%)
Sep 30, 2014 52.63 52.68 52.15 52.19 6,290,218 -0.33(-0.62%)
Sep 29, 2014 52.35 52.57 52.17 52.52 3,841,084 -0.06(-0.11%)
Sep 26, 2014 52.36 52.70 52.07 52.58 2,484,110 +0.18(+0.34%)
Sep 25, 2014 52.83 52.87 52.39 52.40 3,190,183 -0.60(-1.13%)
Sep 24, 2014 52.39 53.11 52.39 53.00 5,028,725 +0.66(+1.27%)
Sep 23, 2014 52.39 52.69 52.30 52.34 3,921,692 -0.23(-0.44%)
Sep 22, 2014 52.38 52.73 52.27 52.57 3,587,637 +0.33(+0.63%)
Sep 19, 2014 52.50 52.55 52.20 52.24 6,573,747 -0.02(-0.05%)
Sep 18, 2014 52.24 52.38 52.05 52.27 4,302,800 +0.06(+0.11%)
Sep 17, 2014 52.35 52.35 51.89 52.21 4,635,298 +0.08(+0.15%)
Sep 16, 2014 51.52 52.34 51.42 52.13 5,581,084 +0.50(+0.98%)
Sep 15, 2014 51.39 51.85 51.32 51.63 3,918,488 +0.02(+0.05%)
Sep 12, 2014 51.36 51.67 51.28 51.60 4,036,544 +0.05(+0.09%)
Sep 11, 2014 51.19 51.62 51.04 51.55 4,088,472 +0.34(+0.66%)
Sep 10, 2014 50.82 51.28 50.71 51.22 3,460,897 +0.46(+0.90%)
Sep 09, 2014 50.82 50.99 50.71 50.76 4,400,454 -0.17(-0.33%)
Sep 08, 2014 51.57 51.64 50.92 50.93 4,677,047 -0.98(-1.88%)
Sep 05, 2014 51.43 51.90 51.31 51.91 4,300,592 +0.44(+0.86%)
Sep 04, 2014 51.60 51.71 51.28 51.47 4,109,489 -0.09(-0.17%)
Sep 03, 2014 51.90 51.93 51.47 51.55 4,128,769 +0.00(+0.00%)
Sep 02, 2014 51.57 51.78 51.35 51.55 3,805,443 -0.25(-0.48%)
Aug 29, 2014 51.81 51.80 51.80 51.80 2,627,202 +0.18(+0.34%)
Aug 28, 2014 51.72 51.80 51.58 51.63 2,754,842 -0.26(-0.49%)
Aug 27, 2014 51.85 51.89 51.70 51.88 2,604,569 +0.03(+0.06%)
Aug 26, 2014 51.94 52.10 51.79 51.85 2,988,556 -0.06(-0.12%)
Aug 25, 2014 51.95 52.13 51.79 51.91 1,945,371 +0.24(+0.46%)
Aug 22, 2014 51.94 51.98 51.64 51.67 2,052,009 -0.19(-0.37%)
Aug 21, 2014 51.66 52.03 51.66 51.87 3,123,870 +0.11(+0.22%)
Aug 20, 2014 51.55 51.87 51.41 51.75 3,518,525 +0.33(+0.64%)
Aug 19, 2014 51.64 51.65 51.25 51.43 4,090,852 -0.29(-0.56%)
Aug 18, 2014 51.50 52.02 51.46 51.71 4,745,131 +0.39(+0.76%)
Aug 15, 2014 51.54 51.75 50.97 51.32 4,963,583 -0.06(-0.12%)
Aug 14, 2014 51.54 51.66 51.25 51.39 5,177,821 -0.14(-0.26%)
Aug 13, 2014 51.70 51.72 51.31 51.52 4,606,903 -0.03(-0.06%)
Aug 12, 2014 51.64 51.89 51.48 51.55 5,171,526 -0.51(-0.98%)
Aug 11, 2014 52.29 52.58 52.03 52.07 5,105,473 -0.10(-0.18%)
Aug 08, 2014 51.51 52.05 51.47 52.16 2,718,136 +0.58(+1.13%)
Aug 07, 2014 51.99 52.07 51.47 51.58 3,495,722 -0.28(-0.54%)
Aug 06, 2014 51.15 52.22 51.15 51.86 7,175,624 +0.82(+1.62%)
Aug 05, 2014 50.82 51.27 50.80 51.03 5,418,734 +0.01(+0.02%)
Aug 04, 2014 51.12 51.32 50.87 51.03 5,386,518 -0.15(-0.30%)
Aug 01, 2014 50.47 51.75 50.33 51.18 6,575,342 +0.44(+0.87%)
Jul 31, 2014 51.80 52.01 50.74 50.74 8,555,516 -2.17(-4.10%)
Jul 30, 2014 53.19 53.40 52.83 52.91 4,674,059 -0.20(-0.38%)
Jul 29, 2014 53.67 53.87 53.03 53.11 6,146,562 -0.78(-1.44%)
Jul 28, 2014 54.13 54.33 53.69 53.88 2,138,793 -0.21(-0.38%)
Jul 25, 2014 54.50 54.56 54.04 54.09 1,992,590 -0.42(-0.76%)
Jul 24, 2014 54.68 54.69 54.41 54.51 2,395,737 -0.05(-0.09%)
Jul 23, 2014 54.90 54.97 54.40 54.56 2,398,305 -0.34(-0.61%)
Jul 22, 2014 55.03 55.21 54.74 54.89 2,456,227 -0.14(-0.25%)
Jul 21, 2014 54.87 55.13 54.77 55.03 1,894,803 -0.11(-0.20%)
Jul 18, 2014 55.04 55.23 54.86 55.14 2,993,636 +0.24(+0.44%)
Jul 17, 2014 55.51 55.62 54.90 54.90 2,956,830 -0.68(-1.22%)
Jul 16, 2014 55.70 55.94 55.48 55.58 3,123,173 +0.12(+0.22%)
Jul 15, 2014 55.46 55.57 55.21 55.46 3,561,181 -0.10(-0.19%)
Jul 14, 2014 55.55 55.82 55.52 55.56 2,761,465 +0.22(+0.39%)
Jul 11, 2014 55.31 55.43 55.13 55.35 2,112,044 +0.08(+0.14%)
Jul 10, 2014 55.20 55.51 55.17 55.27 3,685,134 -0.18(-0.33%)
Jul 09, 2014 55.36 55.64 55.27 55.45 3,137,031 +0.12(+0.22%)
Jul 08, 2014 54.61 55.40 54.58 55.33 4,817,016 +0.51(+0.93%)
Jul 07, 2014 54.77 54.89 54.62 54.82 2,451,505 +0.03(+0.06%)
Jul 03, 2014 54.49 54.79 54.79 54.79 1,514,171 +0.28(+0.51%)
Jul 02, 2014 54.42 54.73 54.38 54.51 1,500,004 -0.01(-0.01%)
Jul 01, 2014 54.54 54.62 54.10 54.52 2,700,549 +0.24(+0.44%)
Jun 30, 2014 54.48 54.82 54.07 54.28 3,405,713 -0.20(-0.37%)
Jun 27, 2014 53.96 54.53 53.80 54.48 5,161,556 +0.42(+0.78%)
Jun 26, 2014 54.01 54.16 53.75 54.06 2,706,311 -0.04(-0.07%)
Jun 25, 2014 54.07 54.21 53.90 54.10 2,659,182 +0.00(+0.00%)
Jun 24, 2014 53.95 54.32 53.78 54.10 3,063,180 +0.10(+0.18%)
Jun 23, 2014 54.42 54.42 53.91 54.00 3,335,712 -0.44(-0.80%)
Jun 20, 2014 55.17 55.31 54.40 54.44 5,068,363 -0.84(-1.51%)
Jun 19, 2014 54.86 55.29 54.86 55.28 3,858,848 +0.56(+1.02%)
Jun 18, 2014 53.95 54.75 53.95 54.72 2,936,236 +0.67(+1.24%)
Jun 17, 2014 54.16 54.18 53.88 54.05 2,065,442 -0.16(-0.29%)
Jun 16, 2014 53.84 54.28 53.60 54.21 2,260,115 +0.18(+0.34%)
Jun 13, 2014 53.96 54.11 53.91 54.03 1,958,145 +0.02(+0.03%)
Jun 12, 2014 54.42 54.62 53.84 54.01 2,677,246 -0.62(-1.14%)
Jun 11, 2014 54.62 54.70 54.38 54.63 2,592,389 -0.06(-0.10%)
Jun 10, 2014 54.37 54.89 54.35 54.69 3,649,240 +0.53(+0.98%)
Jun 06, 2014 54.18 54.30 54.03 54.15 3,694,999 +0.05(+0.09%)
Jun 05, 2014 54.01 54.30 53.91 54.11 3,608,249 +0.20(+0.37%)
Jun 04, 2014 53.61 53.92 53.33 53.91 3,340,323 +0.37(+0.70%)
Jun 03, 2014 54.16 54.26 53.44 53.53 3,948,587 -0.77(-1.42%)
Jun 02, 2014 54.24 54.35 53.99 54.31 3,627,979 -0.15(-0.28%)
May 30, 2014 53.29 54.51 53.22 54.46 9,904,150 +1.18(+2.21%)
May 29, 2014 52.85 53.31 52.75 53.28 7,993,703 +0.64(+1.21%)
May 28, 2014 53.10 53.11 52.63 52.64 4,121,308 -0.47(-0.88%)
May 27, 2014 53.25 53.29 52.96 53.11 4,539,843 -0.02(-0.03%)
May 23, 2014 53.18 53.13 53.13 53.13 4,086,566 +0.17(+0.32%)
May 22, 2014 53.11 53.18 52.84 52.96 2,618,203 -0.23(-0.43%)
May 21, 2014 53.09 53.22 52.91 53.19 2,143,314 +0.20(+0.38%)
May 20, 2014 53.10 53.28 52.85 52.99 2,234,352 -0.14(-0.25%)
May 19, 2014 52.99 53.19 52.80 53.13 2,301,742 -0.15(-0.28%)
May 16, 2014 52.78 53.32 52.78 53.28 3,567,615 +0.41(+0.77%)
May 15, 2014 53.13 53.41 52.79 52.87 3,065,338 -0.44(-0.82%)
May 14, 2014 53.52 53.80 53.26 53.31 2,014,713 -0.24(-0.45%)
May 13, 2014 53.51 53.65 53.34 53.55 2,257,156 +0.06(+0.10%)
May 12, 2014 53.94 53.94 53.40 53.49 2,122,781 -0.37(-0.68%)
May 09, 2014 53.36 53.92 53.36 53.86 3,037,270 +0.44(+0.82%)
May 08, 2014 53.45 53.63 53.25 53.42 2,152,883 -0.10(-0.19%)
May 07, 2014 53.15 53.66 53.15 53.52 2,751,968 +0.41(+0.78%)
May 06, 2014 53.05 53.46 53.04 53.11 2,420,495 -0.15(-0.28%)
May 05, 2014 53.24 53.45 53.08 53.26 2,553,109 -0.16(-0.30%)
May 02, 2014 53.26 53.60 53.18 53.42 3,189,014 +0.07(+0.13%)
May 01, 2014 53.48 53.68 52.98 53.35 3,331,459 -0.23(-0.43%)
Apr 30, 2014 53.59 53.88 53.41 53.58 4,821,044 +0.21(+0.39%)
Apr 29, 2014 53.94 53.99 53.37 53.37 5,619,073 -0.65(-1.21%)
Apr 28, 2014 53.07 54.10 53.01 54.03 5,701,276 +1.29(+2.45%)
Apr 25, 2014 52.94 53.29 52.48 52.74 3,981,159 -0.15(-0.29%)
Apr 24, 2014 52.59 52.91 52.51 52.89 5,014,109 +0.45(+0.85%)
Apr 23, 2014 52.85 53.00 52.39 52.44 4,632,604 -0.39(-0.74%)
Apr 22, 2014 53.27 53.41 52.82 52.83 4,101,158 -0.38(-0.72%)
Apr 21, 2014 53.10 53.38 52.66 53.21 2,678,158 -0.08(-0.15%)
Apr 17, 2014 53.14 53.29 53.29 53.29 4,520,909 +0.10(+0.18%)
Apr 16, 2014 52.72 53.37 52.59 53.20 4,515,583 +0.64(+1.22%)
Apr 15, 2014 52.34 52.62 52.13 52.56 5,269,315 +0.40(+0.77%)
Apr 14, 2014 51.99 52.27 51.89 52.15 3,838,227 +0.44(+0.84%)
Apr 11, 2014 52.07 52.48 51.67 51.72 6,109,855 -0.50(-0.96%)
Apr 10, 2014 51.94 52.51 51.78 52.22 8,714,657 +0.17(+0.32%)
Apr 09, 2014 51.95 52.25 51.84 52.05 4,304,590 +0.08(+0.15%)
Apr 08, 2014 51.35 52.00 51.27 51.97 5,557,537 +0.56(+1.09%)
Apr 07, 2014 50.62 51.71 50.60 51.41 5,340,288 +0.55(+1.09%)
Apr 04, 2014 51.13 51.20 50.78 50.85 3,075,303 -0.05(-0.09%)
Apr 03, 2014 51.07 51.20 50.85 50.90 3,064,101 -0.02(-0.03%)
Apr 02, 2014 50.94 51.16 50.58 50.92 3,750,034 +0.06(+0.12%)
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.