Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.83 65.03 63.58 64.97 4,537,415 +1.26(+1.98%)
Apr 29, 2019 63.60 63.90 63.19 63.72 3,790,922 +0.07(+0.11%)
Apr 26, 2019 62.11 63.82 62.02 63.64 6,672,312 +2.33(+3.80%)
Apr 25, 2019 61.15 61.56 60.73 61.31 3,574,922 -0.15(-0.25%)
Apr 24, 2019 61.23 62.02 60.89 61.47 4,034,003 -0.13(-0.22%)
Apr 23, 2019 61.89 62.29 61.48 61.60 3,795,536 -0.53(-0.85%)
Apr 22, 2019 61.92 62.54 61.90 62.13 4,371,056 +0.22(+0.36%)
Apr 18, 2019 61.59 61.94 61.39 61.90 3,774,244 +0.60(+0.98%)
Apr 17, 2019 61.49 61.55 61.19 61.31 2,950,343 +0.06(+0.10%)
Apr 16, 2019 60.96 61.45 60.96 61.24 3,588,645 +0.29(+0.48%)
Apr 15, 2019 60.77 61.11 60.70 60.95 3,277,690 -0.05(-0.09%)
Apr 12, 2019 60.33 61.00 60.05 61.00 4,339,794 +0.60(+1.00%)
Apr 11, 2019 60.60 60.75 60.10 60.40 2,828,304 -0.02(-0.03%)
Apr 10, 2019 60.37 60.67 60.16 60.42 2,280,686 +0.00(+0.00%)
Apr 09, 2019 60.15 60.44 59.97 60.42 2,369,703 +0.08(+0.13%)
Apr 08, 2019 60.37 60.48 60.11 60.34 1,891,716 +0.09(+0.15%)
Apr 05, 2019 59.91 60.25 59.84 60.25 2,233,082 +0.33(+0.55%)
Apr 04, 2019 60.32 60.32 59.66 59.92 2,865,367 -0.24(-0.40%)
Apr 03, 2019 60.52 60.56 59.93 60.16 4,273,927 -0.49(-0.80%)
Apr 02, 2019 60.51 60.92 60.13 60.65 3,528,487 +0.06(+0.10%)
Apr 01, 2019 60.66 60.78 60.17 60.59 4,666,675 -0.21(-0.35%)
Mar 29, 2019 59.88 60.86 59.76 60.80 5,184,147 +1.04(+1.74%)
Mar 28, 2019 59.54 59.93 59.54 59.76 3,335,600 +0.32(+0.54%)
Mar 27, 2019 59.46 59.74 58.96 59.44 3,290,483 +0.08(+0.13%)
Mar 26, 2019 59.09 59.71 58.96 59.36 2,589,822 +0.59(+1.00%)
Mar 25, 2019 58.47 58.96 58.40 58.78 3,351,049 +0.23(+0.39%)
Mar 22, 2019 58.35 58.93 57.84 58.55 3,243,939 +0.15(+0.26%)
Mar 21, 2019 57.66 58.50 57.62 58.40 3,149,465 +0.64(+1.11%)
Mar 20, 2019 58.44 58.44 57.56 57.76 4,271,274 -0.57(-0.97%)
Mar 19, 2019 58.73 58.73 58.04 58.32 5,212,262 -0.48(-0.81%)
Mar 18, 2019 59.66 59.74 58.64 58.80 3,285,214 -0.81(-1.35%)
Mar 15, 2019 58.87 59.62 58.72 59.61 7,486,446 +0.84(+1.43%)
Mar 14, 2019 58.94 59.12 58.60 58.77 3,712,986 -0.24(-0.41%)
Mar 13, 2019 58.38 59.09 58.38 59.01 4,390,487 +0.69(+1.19%)
Mar 12, 2019 58.52 58.89 58.18 58.32 2,821,524 -0.10(-0.17%)
Mar 11, 2019 57.93 58.45 57.85 58.41 3,069,235 +0.44(+0.77%)
Mar 08, 2019 58.04 58.38 57.61 57.97 2,915,780 +0.01(+0.02%)
Mar 07, 2019 57.87 58.32 57.46 57.96 4,921,533 -0.24(-0.41%)
Mar 06, 2019 58.30 58.47 57.77 58.20 3,116,102 -0.10(-0.17%)
Mar 05, 2019 58.60 58.71 58.15 58.30 3,927,452 -0.27(-0.47%)
Mar 04, 2019 58.82 58.84 58.05 58.57 3,778,966 +0.03(+0.05%)
Mar 01, 2019 58.48 58.60 57.98 58.55 3,057,707 +0.12(+0.20%)
Feb 28, 2019 58.57 58.72 58.04 58.43 4,600,382 +0.00(+0.00%)
Feb 27, 2019 58.59 58.85 58.33 58.43 3,808,381 -0.55(-0.93%)
Feb 26, 2019 59.12 59.34 58.67 58.98 3,294,575 -0.03(-0.05%)
Feb 25, 2019 59.43 59.75 58.90 59.01 3,313,969 -0.34(-0.57%)
Feb 22, 2019 59.18 59.85 58.95 59.34 4,537,411 +0.18(+0.30%)
Feb 21, 2019 58.96 59.37 58.77 59.17 4,244,976 +0.17(+0.29%)
Feb 20, 2019 59.30 59.53 58.74 59.00 3,898,925 -0.19(-0.31%)
Feb 19, 2019 58.94 59.43 58.65 59.19 5,167,615 +0.21(+0.36%)
Feb 15, 2019 58.55 59.02 58.37 58.97 6,054,315 +0.91(+1.57%)
Feb 14, 2019 58.22 58.42 57.95 58.06 2,819,902 -0.43(-0.74%)
Feb 13, 2019 58.46 58.68 58.10 58.49 3,951,815 -0.07(-0.12%)
Feb 12, 2019 58.64 58.97 58.09 58.56 5,017,016 +0.20(+0.35%)
Feb 11, 2019 58.18 58.40 57.96 58.36 4,613,547 +0.09(+0.15%)
Feb 08, 2019 57.59 58.27 57.44 58.27 3,427,013 +0.57(+0.98%)
Feb 07, 2019 57.52 58.00 57.26 57.70 3,545,682 -0.25(-0.43%)
Feb 06, 2019 57.23 58.10 57.22 57.95 3,916,991 +0.52(+0.91%)
Feb 05, 2019 57.90 58.15 57.34 57.43 4,797,011 -0.40(-0.69%)
Feb 04, 2019 57.92 58.04 57.31 57.83 4,062,373 +0.12(+0.22%)
Feb 01, 2019 57.57 57.88 56.95 57.70 5,990,961 +0.33(+0.57%)
Jan 31, 2019 56.56 57.53 56.28 57.38 6,969,981 +0.65(+1.14%)
Jan 30, 2019 56.47 57.07 56.29 56.73 7,512,246 +0.23(+0.41%)
Jan 29, 2019 55.62 56.59 55.62 56.50 5,177,868 +0.84(+1.51%)
Jan 28, 2019 54.74 55.74 54.64 55.65 6,502,482 +0.80(+1.46%)
Jan 25, 2019 54.08 56.42 54.08 54.86 9,559,114 -0.32(-0.58%)
Jan 24, 2019 55.15 55.22 54.35 55.18 6,789,588 -0.13(-0.24%)
Jan 23, 2019 54.94 55.47 54.68 55.31 4,551,639 +0.54(+0.99%)
Jan 22, 2019 55.11 55.40 54.16 54.77 6,246,976 -0.42(-0.76%)
Jan 18, 2019 55.01 56.13 54.92 55.18 5,901,914 +0.56(+1.02%)
Jan 17, 2019 54.74 55.07 54.55 54.63 4,028,318 -0.11(-0.21%)
Jan 16, 2019 54.50 54.92 54.36 54.74 3,437,220 -0.08(-0.14%)
Jan 15, 2019 54.32 55.08 54.28 54.82 2,928,397 +0.54(+0.99%)
Jan 14, 2019 54.46 54.66 54.07 54.29 4,411,485 -0.43(-0.79%)
Jan 11, 2019 54.86 55.11 54.41 54.72 2,969,967 +0.25(+0.45%)
Jan 10, 2019 53.77 54.51 53.50 54.47 4,516,866 +0.46(+0.85%)
Jan 09, 2019 54.60 54.83 53.71 54.01 5,922,191 +0.66(+1.24%)
Jan 08, 2019 52.88 53.70 52.88 53.35 6,371,937 +0.59(+1.12%)
Jan 07, 2019 52.37 53.27 52.26 52.76 5,192,478 +0.32(+0.60%)
Jan 04, 2019 52.08 52.47 51.86 52.44 8,043,845 +0.48(+0.93%)
Jan 03, 2019 52.15 52.85 51.87 51.96 4,716,834 -0.25(-0.47%)
Jan 02, 2019 52.20 52.44 51.65 52.21 5,174,523 -0.24(-0.45%)
Dec 31, 2018 52.29 52.75 51.90 52.44 4,847,462 -0.09(-0.17%)
Dec 28, 2018 52.73 53.18 52.35 52.53 6,418,642 -0.06(-0.12%)
Dec 27, 2018 51.98 52.59 51.08 52.59 7,405,141 +0.26(+0.49%)
Dec 26, 2018 51.28 52.34 50.67 52.34 7,508,840 +1.20(+2.34%)
Dec 24, 2018 52.83 52.87 50.97 51.14 4,394,743 -1.65(-3.12%)
Dec 21, 2018 53.40 54.70 52.77 52.79 11,385,952 -0.94(-1.75%)
Dec 20, 2018 54.40 54.59 53.32 53.73 6,115,160 -0.79(-1.45%)
Dec 19, 2018 55.01 55.64 54.19 54.52 4,795,519 -0.51(-0.93%)
Dec 18, 2018 55.85 55.90 54.64 55.03 4,622,013 -0.41(-0.73%)
Dec 17, 2018 57.41 57.58 55.00 55.44 6,387,054 -1.98(-3.45%)
Dec 14, 2018 57.37 57.85 57.17 57.42 5,647,239 -0.26(-0.46%)
Dec 13, 2018 57.59 58.05 57.39 57.69 4,615,580 +0.17(+0.29%)
Dec 12, 2018 57.18 57.84 57.07 57.52 5,706,056 +0.64(+1.13%)
Dec 11, 2018 56.37 57.27 56.28 56.88 4,965,052 +0.89(+1.59%)
Dec 10, 2018 55.51 56.14 54.79 55.99 4,430,205 +0.73(+1.32%)
Dec 07, 2018 55.77 56.65 55.21 55.26 4,622,067 -0.46(-0.82%)
Dec 06, 2018 55.38 55.77 54.51 55.71 5,766,164 +0.13(+0.24%)
Dec 04, 2018 56.40 56.93 55.50 55.58 4,808,761 -0.60(-1.07%)
Dec 03, 2018 55.92 56.30 55.61 56.18 5,516,690 +0.21(+0.38%)
Nov 30, 2018 55.36 56.03 55.25 55.97 4,050,068 +0.42(+0.76%)
Nov 29, 2018 55.26 55.81 55.17 55.55 2,643,901 +0.19(+0.33%)
Nov 28, 2018 55.54 55.95 55.15 55.36 4,067,658 -0.36(-0.65%)
Nov 27, 2018 55.27 55.78 55.08 55.72 4,209,261 +0.44(+0.80%)
Nov 26, 2018 54.65 55.45 54.55 55.28 5,748,519 +0.85(+1.55%)
Nov 23, 2018 54.50 54.82 54.22 54.44 1,552,114 -0.12(-0.23%)
Nov 21, 2018 54.56 54.56 54.56 0 -0.34(-0.63%)
Nov 20, 2018 55.46 56.03 54.88 54.90 4,388,014 -0.41(-0.73%)
Nov 19, 2018 55.49 56.02 55.13 55.31 5,069,047 -0.41(-0.74%)
Nov 16, 2018 55.02 56.16 54.88 55.72 6,092,467 +0.74(+1.35%)
Nov 15, 2018 54.79 55.21 54.39 54.98 5,121,177 -0.06(-0.11%)
Nov 14, 2018 54.89 55.47 54.60 55.04 6,537,239 +0.54(+0.99%)
Nov 13, 2018 54.24 55.14 53.86 54.51 6,789,043 +0.45(+0.83%)
Nov 12, 2018 55.49 55.85 53.97 54.06 9,936,011 -2.16(-3.84%)
Nov 09, 2018 53.88 56.38 53.70 56.22 11,048,768 +2.56(+4.76%)
Nov 08, 2018 53.82 53.84 53.20 53.66 5,833,095 -0.38(-0.70%)
Nov 07, 2018 53.56 54.14 53.11 54.04 6,551,869 +0.72(+1.36%)
Nov 06, 2018 53.11 53.84 52.98 53.32 5,869,445 +0.25(+0.46%)
Nov 05, 2018 53.01 53.84 52.59 53.07 8,883,297 -0.05(-0.10%)
Nov 02, 2018 53.67 53.67 52.75 53.12 5,962,292 +0.19(+0.35%)
Nov 01, 2018 52.54 53.29 52.27 52.94 5,406,866 +0.47(+0.89%)
Oct 31, 2018 52.96 53.07 51.73 52.47 9,889,929 -0.56(-1.06%)
Oct 30, 2018 51.38 53.14 51.05 53.03 9,317,874 +2.04(+3.99%)
Oct 29, 2018 52.10 52.70 50.59 51.00 11,020,073 -1.50(-2.85%)
Oct 26, 2018 54.18 54.86 52.22 52.50 10,928,013 -3.74(-6.64%)
Oct 25, 2018 57.11 57.31 56.05 56.23 6,843,288 -0.72(-1.27%)
Oct 24, 2018 55.85 57.60 55.83 56.96 6,920,841 +1.09(+1.96%)
Oct 23, 2018 55.72 56.15 55.30 55.86 4,274,068 -0.21(-0.38%)
Oct 22, 2018 56.89 57.09 55.94 56.07 3,463,518 -0.78(-1.36%)
Oct 19, 2018 56.76 57.74 56.61 56.85 7,839,673 +1.66(+3.00%)
Oct 18, 2018 55.33 55.63 54.92 55.19 4,479,836 -0.43(-0.78%)
Oct 17, 2018 54.42 55.68 54.29 55.63 6,222,857 +0.82(+1.50%)
Oct 16, 2018 54.89 55.08 54.64 54.80 3,685,612 +0.05(+0.10%)
Oct 15, 2018 54.64 55.20 54.48 54.75 3,929,014 +0.01(+0.02%)
Oct 12, 2018 54.83 55.06 54.19 54.74 4,909,302 +0.17(+0.30%)
Oct 11, 2018 55.91 56.14 54.37 54.57 8,274,507 -1.30(-2.32%)
Oct 10, 2018 56.49 57.23 55.84 55.87 5,471,320 -1.09(-1.91%)
Oct 09, 2018 57.31 57.49 56.95 56.96 5,259,080 -0.25(-0.43%)
Oct 08, 2018 56.60 57.38 56.47 57.20 4,673,664 +0.56(+0.99%)
Oct 05, 2018 56.69 56.93 56.54 56.64 3,395,531 -0.18(-0.32%)
Oct 04, 2018 57.28 57.30 56.47 56.82 4,236,180 -0.88(-1.52%)
Oct 03, 2018 59.11 59.15 57.62 57.70 4,300,840 -1.29(-2.18%)
Oct 02, 2018 58.77 59.35 58.61 58.99 3,110,469 +0.28(+0.48%)
Oct 01, 2018 58.61 58.92 58.55 58.71 2,417,799 +0.11(+0.18%)
Sep 28, 2018 58.41 58.60 58.30 58.60 2,846,232 +0.19(+0.33%)
Sep 27, 2018 58.69 58.95 58.36 58.41 2,854,545 -0.32(-0.55%)
Sep 26, 2018 58.86 59.35 58.65 58.73 2,614,816 -0.03(-0.06%)
Sep 25, 2018 59.64 59.70 58.72 58.77 2,682,216 -0.70(-1.18%)
Sep 24, 2018 60.38 60.54 59.39 59.47 3,123,606 -1.01(-1.66%)
Sep 21, 2018 60.21 60.65 60.19 60.47 5,355,322 +0.26(+0.44%)
Sep 20, 2018 59.78 60.44 59.71 60.21 3,917,142 +0.75(+1.27%)
Sep 19, 2018 59.74 60.04 59.43 59.46 3,446,933 -0.29(-0.48%)
Sep 18, 2018 60.19 60.27 59.69 59.75 2,999,280 -0.48(-0.80%)
Sep 17, 2018 59.52 60.24 59.42 60.23 3,284,098 +0.72(+1.21%)
Sep 14, 2018 59.69 59.79 59.28 59.51 2,105,798 -0.15(-0.25%)
Sep 13, 2018 59.58 59.69 59.08 59.66 3,518,443 +0.16(+0.26%)
Sep 12, 2018 58.72 59.61 58.71 59.50 2,996,764 +0.70(+1.19%)
Sep 11, 2018 58.47 58.91 58.29 58.80 3,410,285 +0.02(+0.03%)
Sep 10, 2018 58.65 59.21 58.64 58.78 3,830,909 +0.13(+0.22%)
Sep 07, 2018 58.38 58.70 58.01 58.65 3,405,013 +0.01(+0.02%)
Sep 06, 2018 58.06 58.79 57.85 58.64 3,764,527 +0.36(+0.62%)
Sep 05, 2018 56.94 58.34 56.85 58.29 4,544,539 +1.19(+2.08%)
Sep 04, 2018 57.54 57.76 56.90 57.10 5,159,281 -1.03(-1.78%)
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%)
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.