Skip to main content

Colgate-Palmolive (NY: CL )

89.95 +0.00 (+0.01%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.13 58.13 58.13 0 +0.15(+0.26%)
Aug 30, 2018 58.43 58.63 57.80 57.98 3,146,337 -0.63(-1.08%)
Aug 29, 2018 58.53 58.86 58.51 58.61 2,652,807 +0.16(+0.27%)
Aug 28, 2018 58.89 59.00 58.37 58.45 2,298,784 -0.27(-0.46%)
Aug 27, 2018 58.77 58.92 58.30 58.72 2,374,178 +0.18(+0.31%)
Aug 24, 2018 58.25 58.65 58.07 58.54 2,337,491 +0.27(+0.47%)
Aug 23, 2018 58.40 58.73 58.19 58.27 2,810,971 -0.37(-0.63%)
Aug 22, 2018 59.00 59.04 58.64 58.64 2,399,049 -0.36(-0.61%)
Aug 21, 2018 59.14 59.25 58.67 59.00 2,654,826 -0.23(-0.38%)
Aug 20, 2018 59.19 59.42 59.15 59.22 2,458,448 +0.14(+0.24%)
Aug 17, 2018 58.40 59.16 58.15 59.08 4,025,488 +0.68(+1.17%)
Aug 16, 2018 57.82 58.52 57.82 58.40 3,613,621 +0.78(+1.35%)
Aug 15, 2018 57.28 57.69 57.00 57.62 4,850,568 +0.27(+0.47%)
Aug 14, 2018 57.38 57.68 57.32 57.35 2,893,347 -0.03(-0.05%)
Aug 13, 2018 57.31 57.57 56.90 57.38 3,113,359 +0.11(+0.18%)
Aug 10, 2018 57.56 57.64 57.13 57.27 3,354,859 -0.44(-0.76%)
Aug 09, 2018 58.17 58.36 57.66 57.71 3,403,695 -0.58(-0.99%)
Aug 08, 2018 58.71 58.78 58.27 58.29 2,182,722 -0.56(-0.95%)
Aug 07, 2018 59.00 59.00 58.24 58.85 2,491,812 -0.13(-0.22%)
Aug 06, 2018 59.04 59.18 58.80 58.98 2,904,628 -0.11(-0.18%)
Aug 03, 2018 58.97 59.90 58.50 59.08 4,940,034 +0.23(+0.39%)
Aug 02, 2018 57.89 59.02 57.88 58.85 4,121,795 +1.02(+1.76%)
Aug 01, 2018 58.50 58.64 57.59 57.84 4,999,341 -0.81(-1.39%)
Jul 31, 2018 58.21 58.95 58.15 58.65 5,417,184 +0.48(+0.83%)
Jul 30, 2018 57.27 58.34 57.21 58.17 5,485,237 -0.17(-0.30%)
Jul 27, 2018 57.70 58.98 56.82 58.35 6,280,379 -0.25(-0.42%)
Jul 26, 2018 57.79 59.45 57.79 58.59 6,668,576 +0.87(+1.50%)
Jul 25, 2018 57.17 57.84 57.12 57.73 3,809,893 +0.60(+1.04%)
Jul 24, 2018 57.35 57.52 56.83 57.13 6,177,955 -0.50(-0.87%)
Jul 23, 2018 57.73 57.89 57.36 57.63 6,092,148 -0.10(-0.17%)
Jul 20, 2018 57.88 57.24 57.73 3,730,407 +0.18(+0.30%)
Jul 19, 2018 57.20 57.81 56.72 57.55 4,965,310 +0.82(+1.45%)
Jul 18, 2018 56.99 57.36 56.33 56.73 4,242,588 -0.66(-1.14%)
Jul 17, 2018 56.93 57.73 56.93 57.38 3,565,109 +0.32(+0.55%)
Jul 16, 2018 57.03 57.10 56.62 57.07 2,770,073 -0.11(-0.20%)
Jul 13, 2018 56.74 57.23 56.70 57.18 3,087,061 +0.50(+0.89%)
Jul 12, 2018 56.72 57.08 56.50 56.68 2,875,452 -0.06(-0.11%)
Jul 11, 2018 57.17 57.31 56.68 56.74 2,696,233 -0.43(-0.75%)
Jul 10, 2018 56.62 57.20 56.27 57.17 3,004,424 +0.63(+1.12%)
Jul 09, 2018 56.92 57.03 56.49 56.53 4,715,898 -0.68(-1.19%)
Jul 06, 2018 57.38 57.62 57.07 57.21 3,806,811 -0.16(-0.27%)
Jul 05, 2018 56.48 57.37 56.47 57.37 4,220,077 +1.12(+1.99%)
Jul 03, 2018 56.24 56.24 56.24 0 +0.08(+0.14%)
Jul 02, 2018 56.18 56.63 55.69 56.16 3,515,289 -0.20(-0.36%)
Jun 29, 2018 56.53 56.78 56.10 56.37 4,856,475 -0.10(-0.18%)
Jun 28, 2018 56.23 56.51 55.95 56.47 3,325,205 +0.19(+0.34%)
Jun 27, 2018 56.66 57.11 56.22 56.28 4,862,370 -0.37(-0.66%)
Jun 26, 2018 56.63 56.97 56.08 56.65 4,485,338 +0.03(+0.05%)
Jun 25, 2018 55.94 56.75 55.83 56.63 5,096,599 +0.42(+0.74%)
Jun 22, 2018 55.27 56.34 55.23 56.21 5,867,689 +0.99(+1.80%)
Jun 21, 2018 55.38 55.57 55.01 55.22 4,192,234 -0.36(-0.64%)
Jun 20, 2018 55.50 55.70 55.19 55.57 5,632,794 -0.09(-0.16%)
Jun 19, 2018 55.67 56.14 55.34 55.66 5,265,969 +0.60(+1.09%)
Jun 18, 2018 55.84 55.98 54.53 55.06 9,088,466 -1.23(-2.19%)
Jun 15, 2018 56.33 55.06 56.30 11,204,998 +1.23(+2.24%)
Jun 14, 2018 54.81 55.30 54.50 55.06 4,958,669 +0.22(+0.40%)
Jun 13, 2018 55.47 55.60 54.76 54.84 4,889,505 -0.58(-1.05%)
Jun 12, 2018 55.44 55.70 55.21 55.43 3,858,262 -0.02(-0.03%)
Jun 11, 2018 55.10 55.58 55.09 55.44 3,702,797 +0.36(+0.65%)
Jun 08, 2018 54.75 55.50 54.70 55.09 5,498,992 +0.50(+0.92%)
Jun 07, 2018 54.20 55.28 54.01 54.58 6,550,883 +0.17(+0.30%)
Jun 06, 2018 54.47 53.90 54.42 3,898,648 +0.24(+0.45%)
Jun 05, 2018 54.57 54.63 54.13 54.17 3,834,454 -0.37(-0.67%)
Jun 04, 2018 54.52 54.83 54.37 54.54 3,750,611 +0.02(+0.03%)
Jun 01, 2018 55.01 55.17 54.16 54.52 4,321,760 -0.35(-0.63%)
May 31, 2018 55.86 55.89 54.71 54.87 5,443,414 -1.13(-2.02%)
May 30, 2018 55.43 56.21 55.20 56.00 5,063,439 +0.72(+1.31%)
May 29, 2018 55.37 55.73 55.10 55.28 5,787,732 -0.17(-0.30%)
May 25, 2018 55.44 55.44 55.44 0 +1.10(+2.02%)
May 24, 2018 54.56 54.90 54.23 54.35 3,948,411 -0.20(-0.37%)
May 23, 2018 54.27 54.80 54.12 54.55 3,920,311 +0.27(+0.50%)
May 22, 2018 54.34 54.72 54.16 54.28 4,754,685 +0.14(+0.26%)
May 21, 2018 54.35 54.56 54.07 54.14 5,123,671 +0.03(+0.05%)
May 18, 2018 54.20 54.24 53.75 54.11 5,802,003 -0.06(-0.11%)
May 17, 2018 54.10 54.25 53.76 54.17 4,692,337 +0.17(+0.32%)
May 16, 2018 53.60 54.28 53.49 54.00 4,384,741 +0.38(+0.71%)
May 15, 2018 53.74 53.83 53.29 53.62 7,557,958 -0.34(-0.63%)
May 14, 2018 54.53 54.65 53.81 53.96 6,146,004 -0.58(-1.07%)
May 11, 2018 54.63 55.23 54.36 54.54 4,615,919 +0.20(+0.37%)
May 10, 2018 54.23 54.58 53.97 54.34 4,640,771 +0.50(+0.92%)
May 09, 2018 54.38 54.50 53.70 53.84 5,757,273 -0.32(-0.59%)
May 08, 2018 54.80 55.03 54.12 54.16 5,935,925 -0.47(-0.86%)
May 07, 2018 55.55 55.67 54.61 54.63 4,940,202 -0.77(-1.40%)
May 04, 2018 55.15 55.68 55.08 55.41 4,489,422 +0.34(+0.62%)
May 03, 2018 54.83 55.44 54.68 55.07 7,450,657 +0.16(+0.28%)
May 02, 2018 56.30 56.40 54.81 54.91 9,197,411 -1.62(-2.86%)
May 01, 2018 56.34 56.87 56.21 56.53 5,694,282 -0.20(-0.35%)
Apr 30, 2018 57.33 57.53 56.52 56.73 8,503,312 -1.17(-2.03%)
Apr 27, 2018 57.30 58.37 56.39 57.90 7,518,951 -0.01(-0.02%)
Apr 26, 2018 57.74 58.17 57.61 57.91 5,588,570 +0.16(+0.27%)
Apr 25, 2018 57.75 58.32 57.61 57.76 4,840,383 -0.19(-0.33%)
Apr 24, 2018 58.00 58.19 57.27 57.95 5,754,474 +0.23(+0.39%)
Apr 23, 2018 58.44 58.57 57.41 57.72 8,758,571 -1.00(-1.70%)
Apr 20, 2018 60.50 60.66 58.64 58.72 9,930,967 -1.96(-3.22%)
Apr 19, 2018 61.71 61.73 60.39 60.68 6,366,528 -1.64(-2.64%)
Apr 18, 2018 62.51 62.78 62.28 62.32 4,441,966 -0.13(-0.21%)
Apr 17, 2018 62.69 62.71 62.11 62.45 3,825,067 -0.18(-0.29%)
Apr 16, 2018 62.21 62.71 62.00 62.63 4,730,108 +0.73(+1.17%)
Apr 13, 2018 61.40 61.96 61.31 61.91 4,450,383 +0.57(+0.93%)
Apr 12, 2018 61.83 62.12 61.26 61.34 3,101,781 -0.38(-0.62%)
Apr 11, 2018 61.87 62.16 61.43 61.72 4,717,078 -0.30(-0.49%)
Apr 10, 2018 61.92 62.26 61.54 62.02 3,474,882 +0.27(+0.43%)
Apr 09, 2018 62.25 62.25 61.57 61.75 3,082,331 -0.19(-0.31%)
Apr 06, 2018 61.95 62.61 61.51 61.94 3,380,130 -0.15(-0.24%)
Apr 05, 2018 61.97 62.39 61.70 62.09 3,808,769 +0.14(+0.22%)
Apr 04, 2018 60.97 62.26 60.80 61.95 4,128,070 +0.61(+0.99%)
Apr 03, 2018 60.79 61.44 60.50 61.35 4,299,450 +0.69(+1.14%)
Apr 02, 2018 61.67 61.97 60.45 60.65 4,752,725 -1.32(-2.13%)
Mar 29, 2018 61.98 61.98 61.98 0 +0.76(+1.24%)
Mar 28, 2018 60.13 61.44 60.13 61.22 4,827,919 +1.31(+2.19%)
Mar 27, 2018 58.96 60.39 58.96 59.90 4,348,980 +0.94(+1.60%)
Mar 26, 2018 59.56 59.75 58.67 58.96 3,783,235 -0.16(-0.28%)
Mar 23, 2018 59.59 60.07 59.02 59.12 4,329,873 -0.38(-0.64%)
Mar 22, 2018 59.27 60.17 59.27 59.50 4,760,652 +0.11(+0.19%)
Mar 21, 2018 60.21 60.24 59.30 59.39 4,839,658 -0.86(-1.43%)
Mar 20, 2018 60.71 60.98 59.94 60.26 2,779,540 -0.32(-0.53%)
Mar 19, 2018 60.50 61.65 60.33 60.58 4,368,203 +0.38(+0.63%)
Mar 16, 2018 60.20 60.50 60.04 60.20 8,154,257 +0.05(+0.09%)
Mar 15, 2018 60.55 60.71 59.92 60.14 3,515,906 -0.37(-0.61%)
Mar 14, 2018 61.28 61.37 60.27 60.52 4,812,938 -0.76(-1.24%)
Mar 13, 2018 61.60 61.73 60.96 61.28 5,397,086 -0.18(-0.30%)
Mar 12, 2018 61.70 61.95 61.29 61.46 3,441,020 -0.14(-0.22%)
Mar 09, 2018 61.52 61.88 61.18 61.60 3,386,708 +0.19(+0.31%)
Mar 08, 2018 60.31 61.43 60.22 61.41 4,740,992 +1.16(+1.92%)
Mar 07, 2018 60.44 60.25 3,819,853 +0.03(+0.06%)
Mar 06, 2018 60.60 60.88 59.86 60.21 3,403,010 -0.37(-0.61%)
Mar 05, 2018 59.65 60.65 59.63 60.58 3,581,725 +0.69(+1.15%)
Mar 02, 2018 59.23 60.00 59.23 59.89 3,688,631 +0.35(+0.60%)
Mar 01, 2018 59.55 60.06 59.13 59.54 5,776,790 -0.10(-0.16%)
Feb 28, 2018 60.78 60.84 59.63 59.63 4,360,612 -0.82(-1.36%)
Feb 27, 2018 61.54 61.64 60.45 60.45 3,551,917 -0.99(-1.62%)
Feb 26, 2018 61.19 61.50 60.95 61.45 3,290,070 +0.67(+1.10%)
Feb 23, 2018 60.32 60.78 60.01 60.78 2,774,066 +0.79(+1.31%)
Feb 22, 2018 60.00 3,570,550 +0.22(+0.36%)
Feb 21, 2018 60.51 60.91 59.78 59.78 3,173,279 -0.77(-1.27%)
Feb 20, 2018 61.36 60.35 60.55 3,489,034 -1.24(-2.00%)
Feb 16, 2018 61.79 61.79 61.79 0 +0.21(+0.34%)
Feb 15, 2018 60.37 61.58 60.09 61.58 4,069,245 +1.38(+2.30%)
Feb 14, 2018 60.33 60.55 59.66 60.20 4,139,610 -0.59(-0.97%)
Feb 13, 2018 60.91 60.78 3,901,604 +0.10(+0.16%)
Feb 12, 2018 60.53 61.28 60.30 60.69 3,998,898 +0.37(+0.62%)
Feb 09, 2018 60.13 60.58 59.22 60.32 7,052,288 +0.70(+1.17%)
Feb 08, 2018 60.67 60.77 59.61 59.62 5,638,140 -1.05(-1.74%)
Feb 07, 2018 60.87 61.42 60.54 60.67 5,104,109 -0.21(-0.34%)
Feb 06, 2018 59.75 61.42 58.96 60.88 7,850,598 -0.12(-0.20%)
Feb 05, 2018 62.55 63.10 60.68 61.00 7,252,365 -1.63(-2.60%)
Feb 02, 2018 63.11 63.24 62.50 62.62 5,933,748 -0.78(-1.23%)
Feb 01, 2018 64.27 64.53 63.27 63.40 4,505,426 -0.79(-1.23%)
Jan 31, 2018 64.65 64.65 63.24 64.19 6,313,537 -0.37(-0.58%)
Jan 30, 2018 63.79 64.64 63.51 64.56 6,971,186 +0.76(+1.19%)
Jan 29, 2018 63.47 64.33 62.97 63.80 9,988,125 +0.20(+0.31%)
Jan 26, 2018 63.84 64.23 62.64 63.60 15,223,241 -3.24(-4.85%)
Jan 25, 2018 66.64 66.89 66.25 66.84 4,900,459 +0.44(+0.66%)
Jan 24, 2018 66.57 66.70 66.10 66.40 4,135,105 -0.09(-0.13%)
Jan 23, 2018 66.58 66.72 66.03 66.49 3,812,181 -0.41(-0.62%)
Jan 22, 2018 66.46 67.05 66.27 66.90 3,266,964 +0.24(+0.36%)
Jan 19, 2018 66.20 67.02 66.06 66.66 5,209,028 +0.75(+1.14%)
Jan 18, 2018 65.99 66.48 65.67 65.91 4,696,845 -0.04(-0.07%)
Jan 17, 2018 65.22 66.34 65.09 65.96 4,016,873 +1.08(+1.67%)
Jan 16, 2018 64.46 65.14 64.16 64.87 5,324,407 +0.69(+1.07%)
Jan 12, 2018 64.19 64.19 64.19 0 +0.06(+0.09%)
Jan 11, 2018 64.48 64.50 63.98 64.13 2,333,685 -0.23(-0.36%)
Jan 10, 2018 64.07 64.36 3,648,496 -0.71(-1.08%)
Jan 09, 2018 65.01 65.26 64.73 65.06 2,927,848 +0.09(+0.15%)
Jan 08, 2018 64.65 65.05 64.51 64.97 1,963,854 +0.09(+0.15%)
Jan 05, 2018 64.94 65.02 64.63 64.87 3,316,604 +0.08(+0.12%)
Jan 04, 2018 64.56 65.34 64.50 64.80 2,908,386 +0.41(+0.64%)
Jan 03, 2018 64.61 65.13 64.22 64.38 3,848,347 -0.25(-0.39%)
Jan 02, 2018 64.88 65.37 64.70 64.63 5,060,040 -0.27(-0.41%)
Dec 29, 2017 64.90 64.90 64.90 0 +0.27(+0.41%)
Dec 28, 2017 64.85 64.98 64.50 64.63 1,750,993 -0.20(-0.31%)
Dec 27, 2017 65.01 65.11 64.77 64.83 1,426,598 -0.09(-0.15%)
Dec 26, 2017 64.64 65.14 64.51 64.93 1,411,473 +0.28(+0.44%)
Dec 22, 2017 64.50 64.76 64.29 64.64 2,541,608 +0.42(+0.66%)
Dec 21, 2017 64.37 64.59 64.15 64.22 2,228,166 +0.12(+0.19%)
Dec 20, 2017 64.76 64.80 63.99 64.10 4,383,308 -0.28(-0.44%)
Dec 19, 2017 64.25 64.94 64.22 64.38 4,877,145 +0.74(+1.16%)
Dec 18, 2017 63.78 64.31 63.63 63.64 3,781,061 -0.05(-0.08%)
Dec 15, 2017 63.52 64.22 63.50 63.70 5,167,199 +0.70(+1.11%)
Dec 14, 2017 63.09 63.22 62.80 63.00 2,171,618 -0.09(-0.15%)
Dec 13, 2017 62.53 63.48 62.48 63.09 4,092,250 +0.74(+1.19%)
Dec 12, 2017 62.35 62.93 62.28 62.35 3,832,544 -0.58(-0.93%)
Dec 11, 2017 62.91 63.03 62.35 62.94 5,153,122 -0.13(-0.20%)
Dec 08, 2017 62.93 63.09 62.53 63.07 3,543,464 +0.10(+0.16%)
Dec 07, 2017 63.60 63.84 62.91 62.96 4,297,130 -0.90(-1.41%)
Dec 06, 2017 63.96 64.30 63.76 63.87 3,134,293 -0.29(-0.46%)
Dec 05, 2017 64.19 64.36 63.66 64.16 4,026,178 +0.06(+0.09%)
Dec 04, 2017 62.87 64.19 62.84 64.10 4,203,592 +1.27(+2.03%)
Dec 01, 2017 62.37 62.86 61.87 62.83 5,206,116 +0.51(+0.81%)
Nov 30, 2017 61.85 62.77 61.85 62.32 5,236,470 +0.38(+0.61%)
Nov 29, 2017 61.43 62.55 61.34 61.94 4,239,779 -0.65(-1.03%)
Nov 28, 2017 62.20 62.65 62.15 62.59 3,143,091 +0.65(+1.06%)
Nov 27, 2017 62.18 62.33 61.85 61.93 3,830,733 -0.01(-0.01%)
Nov 24, 2017 62.23 61.72 61.94 1,149,250 +0.22(+0.36%)
Nov 22, 2017 62.17 62.37 61.57 61.72 3,430,856 -0.40(-0.65%)
Nov 21, 2017 62.13 62.55 62.01 62.12 3,291,732 +0.13(+0.21%)
Nov 20, 2017 61.88 62.28 61.82 61.99 3,254,033 +0.15(+0.25%)
Nov 17, 2017 62.20 62.47 61.74 61.84 5,379,649 -0.64(-1.02%)
Nov 16, 2017 62.65 62.79 62.19 62.47 4,289,207 +0.13(+0.21%)
Nov 15, 2017 63.19 63.20 62.29 62.34 3,562,017 -0.84(-1.33%)
Nov 14, 2017 63.19 63.36 62.90 63.19 3,452,907 -0.21(-0.33%)
Nov 13, 2017 63.02 63.50 62.79 63.39 2,919,735 +0.42(+0.67%)
Nov 10, 2017 62.42 63.19 62.37 62.97 2,933,961 +0.26(+0.41%)
Nov 09, 2017 62.76 63.12 62.38 62.71 5,128,603 -0.31(-0.49%)
Nov 08, 2017 62.92 63.33 62.38 63.02 6,474,473 +2.04(+3.34%)
Nov 07, 2017 60.45 61.16 60.09 60.99 3,896,005 +0.56(+0.93%)
Nov 06, 2017 60.44 60.75 60.00 60.43 3,716,943 +0.09(+0.14%)
Nov 03, 2017 61.05 61.19 60.25 60.34 2,913,568 -0.68(-1.11%)
Nov 02, 2017 60.75 61.16 60.23 61.02 5,391,003 +0.33(+0.54%)
Nov 01, 2017 60.83 60.99 60.54 60.69 3,812,710 +0.09(+0.16%)
Oct 31, 2017 59.65 60.66 59.44 60.60 5,501,811 +1.08(+1.81%)
Oct 30, 2017 60.33 60.62 59.39 59.52 5,167,010 -1.03(-1.70%)
Oct 27, 2017 60.56 60.99 59.47 60.56 10,118,953 -0.70(-1.14%)
Oct 26, 2017 61.73 62.08 61.16 61.25 4,673,920 -0.18(-0.29%)
Oct 25, 2017 61.70 61.78 60.85 61.43 4,586,003 -0.36(-0.58%)
Oct 24, 2017 62.06 62.10 61.60 61.79 4,650,425 -0.30(-0.48%)
Oct 23, 2017 61.97 62.36 61.74 62.10 5,008,628 -0.11(-0.18%)
Oct 20, 2017 62.49 62.84 61.93 62.21 5,019,589 -0.36(-0.58%)
Oct 19, 2017 63.17 63.30 62.43 62.57 5,107,379 -1.11(-1.75%)
Oct 18, 2017 64.01 64.03 63.53 63.68 3,136,026 -0.44(-0.69%)
Oct 17, 2017 64.59 64.61 63.83 64.13 3,761,276 -0.68(-1.04%)
Oct 16, 2017 64.92 65.10 64.43 64.80 2,606,332 -0.21(-0.32%)
Oct 13, 2017 64.57 65.04 64.38 65.01 4,396,812 +0.71(+1.10%)
Oct 12, 2017 63.89 64.39 63.49 64.30 3,708,574 +0.37(+0.58%)
Oct 11, 2017 63.68 64.29 63.42 63.93 7,588,151 +1.57(+2.51%)
Oct 10, 2017 62.15 62.72 62.03 62.36 2,429,418 +0.46(+0.75%)
Oct 09, 2017 62.29 62.41 61.78 61.90 1,769,650 -0.31(-0.50%)
Oct 06, 2017 62.51 62.62 62.01 62.21 2,070,225 -0.42(-0.67%)
Oct 05, 2017 62.51 62.97 62.48 62.63 3,550,388 +0.28(+0.45%)
Oct 04, 2017 61.89 62.73 61.87 62.35 2,741,533 +0.38(+0.61%)
Oct 03, 2017 62.26 62.44 61.90 61.97 2,700,308 -0.44(-0.70%)
Oct 02, 2017 62.47 62.82 62.36 62.41 2,985,983 +0.09(+0.14%)
Sep 29, 2017 62.56 62.70 62.25 62.32 3,469,933 -0.26(-0.41%)
Sep 28, 2017 62.42 62.80 62.32 62.58 3,456,373 +0.06(+0.10%)
Sep 27, 2017 61.88 62.52 4,974,378 -0.27(-0.42%)
Sep 26, 2017 62.45 62.91 62.07 62.78 3,865,775 +0.33(+0.53%)
Sep 25, 2017 62.49 63.23 62.12 62.45 8,447,078 +1.55(+2.54%)
Sep 22, 2017 61.06 61.29 60.74 60.90 2,961,303 -0.15(-0.25%)
Sep 21, 2017 62.02 62.15 61.00 61.05 2,780,656 -1.01(-1.63%)
Sep 20, 2017 62.32 62.64 61.68 62.06 2,436,254 -0.22(-0.36%)
Sep 19, 2017 62.05 62.52 61.91 62.29 3,188,794 +0.36(+0.58%)
Sep 18, 2017 61.83 62.05 61.59 61.93 2,280,545 +0.09(+0.15%)
Sep 15, 2017 61.88 62.12 61.35 61.83 5,450,121 +0.12(+0.19%)
Sep 14, 2017 61.23 61.76 61.08 61.71 2,350,897 +0.42(+0.68%)
Sep 13, 2017 61.54 61.67 61.21 61.29 2,111,815 -0.26(-0.42%)
Sep 12, 2017 61.59 62.00 61.47 61.55 1,652,906 -0.06(-0.10%)
Sep 11, 2017 61.44 61.72 61.35 61.61 2,749,084 +0.17(+0.28%)
Sep 08, 2017 61.01 61.84 60.83 61.44 3,451,486 +0.22(+0.36%)
Sep 07, 2017 61.12 61.35 60.83 61.22 2,483,559 +0.06(+0.10%)
Sep 06, 2017 60.83 61.41 60.72 61.16 3,515,981 +0.33(+0.53%)
Sep 05, 2017 60.82 61.11 60.54 60.83 3,268,755 -0.16(-0.27%)
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.