Skip to main content

Colgate-Palmolive (NY: CL )

89.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.19 28.48 28.16 28.19 7,340,657 -0.25(-0.86%)
May 27, 2010 28.45 28.60 28.26 28.44 7,398,009 +0.29(+1.01%)
May 26, 2010 28.42 28.57 28.12 28.15 11,972,431 -0.13(-0.45%)
May 25, 2010 27.85 28.30 27.64 28.28 775 -0.14(-0.51%)
May 24, 2010 28.60 28.71 28.33 28.42 8,007,034 -0.31(-1.08%)
May 21, 2010 28.84 28.97 28.42 28.73 15,152,797 -0.26(-0.88%)
May 20, 2010 29.33 29.48 28.99 28.99 8,808,310 -0.67(-2.25%)
May 19, 2010 29.91 30.05 29.50 29.66 8,492,076 -0.36(-1.20%)
May 18, 2010 30.36 30.42 29.96 30.02 80,047 -0.24(-0.79%)
May 17, 2010 29.96 30.39 29.93 30.26 7,686,889 +0.38(+1.27%)
May 14, 2010 29.88 30.24 29.77 29.88 8,217,559 -0.13(-0.45%)
May 13, 2010 30.33 30.33 29.99 30.01 4,767,996 -0.15(-0.50%)
May 12, 2010 29.89 30.21 29.77 30.16 6,524,748 +0.26(+0.87%)
May 11, 2010 29.95 30.15 29.89 29.90 7,060,227 -0.13(-0.42%)
May 10, 2010 29.84 30.05 29.76 30.03 7,906,465 +1.07(+3.70%)
May 07, 2010 29.46 29.58 28.77 28.96 11,211,797 -0.57(-1.92%)
May 06, 2010 29.53 30.15 28.70 29.53 4,431 -0.55(-1.81%)
May 05, 2010 30.20 30.20 29.77 30.07 7,327,495 +0.15(+0.51%)
May 04, 2010 30.27 30.30 29.86 29.92 8,229,029 -0.51(-1.66%)
May 03, 2010 30.44 30.49 30.15 30.42 5,854,113 +0.06(+0.20%)
Apr 30, 2010 30.77 30.85 30.33 30.36 7,261,656 -0.25(-0.83%)
Apr 29, 2010 30.51 30.98 30.46 30.62 8,604,472 -0.07(-0.24%)
Apr 28, 2010 30.31 30.74 30.03 30.69 8,721,804 +0.51(+1.69%)
Apr 27, 2010 30.25 30.53 30.15 30.18 6,207,417 -0.22(-0.72%)
Apr 26, 2010 30.16 30.47 30.08 30.40 5,692,758 +0.34(+1.12%)
Apr 23, 2010 30.29 30.29 29.81 30.06 8,840,449 -0.26(-0.85%)
Apr 22, 2010 30.27 30.44 30.20 30.32 4,714,131 -0.07(-0.23%)
Apr 21, 2010 30.39 30.47 30.21 30.39 61,963 +0.06(+0.19%)
Apr 20, 2010 30.26 30.37 30.07 30.33 4,793,361 +0.14(+0.46%)
Apr 19, 2010 29.87 30.21 29.78 30.19 7,547,846 -0.04(-0.12%)
Apr 16, 2010 30.13 30.40 30.03 30.23 7,717,043 +0.00(+0.00%)
Apr 15, 2010 30.33 30.34 29.96 30.23 7,230,662 -0.14(-0.46%)
Apr 14, 2010 30.28 30.40 30.11 30.37 3,685,749 +0.03(+0.11%)
Apr 13, 2010 30.42 30.49 30.21 30.33 5,232,855 -0.09(-0.28%)
Apr 12, 2010 30.31 30.44 30.20 30.42 4,957,034 +0.19(+0.62%)
Apr 09, 2010 30.33 30.41 30.14 30.23 7,450,214 -0.10(-0.34%)
Apr 08, 2010 30.52 30.58 30.28 30.34 5,839,966 -0.20(-0.65%)
Apr 07, 2010 30.42 30.62 30.32 30.54 6,104,072 +0.06(+0.21%)
Apr 06, 2010 30.60 30.61 30.25 30.47 5,669,305 -0.38(-1.23%)
Apr 05, 2010 30.85 30.91 30.64 30.85 5,454,969 +0.06(+0.21%)
Apr 01, 2010 30.62 30.79 30.79 30.79 9,725,278 +0.20(+0.64%)
Mar 31, 2010 30.56 30.69 30.49 30.59 5,232,309 -0.08(-0.25%)
Mar 30, 2010 30.47 30.72 30.37 30.66 5,470,973 +0.18(+0.58%)
Mar 29, 2010 30.26 30.58 30.23 30.49 4,178,586 +0.19(+0.64%)
Mar 26, 2010 29.95 30.38 29.95 30.30 7,124,287 +0.37(+1.24%)
Mar 25, 2010 30.31 30.33 29.91 29.93 7,688,061 -0.33(-1.10%)
Mar 24, 2010 30.55 30.56 30.17 30.26 6,075,427 -0.36(-1.17%)
Mar 23, 2010 30.48 30.70 30.31 30.62 6,314,554 +0.14(+0.46%)
Mar 22, 2010 30.27 30.71 30.27 30.48 6,374,118 +0.04(+0.13%)
Mar 19, 2010 30.47 30.53 30.24 30.44 8,343,865 +0.03(+0.08%)
Mar 18, 2010 30.32 30.45 30.10 30.41 3,756,696 +0.05(+0.17%)
Mar 17, 2010 30.40 30.40 30.07 30.36 6,684,539 +0.00(+0.01%)
Mar 16, 2010 30.30 30.43 30.17 30.36 4,864,565 +0.09(+0.30%)
Mar 15, 2010 30.15 30.29 30.15 30.27 4,928,908 +0.08(+0.26%)
Mar 12, 2010 30.05 30.24 30.03 30.19 5,750,534 +0.03(+0.08%)
Mar 11, 2010 29.87 30.17 29.70 30.17 6,186,048 +0.18(+0.60%)
Mar 10, 2010 30.38 30.39 29.85 29.99 7,170,650 -0.33(-1.09%)
Mar 09, 2010 30.00 30.47 29.95 30.32 6,328,055 +0.20(+0.66%)
Mar 08, 2010 30.16 30.24 29.94 30.12 4,830,125 -0.09(-0.31%)
Mar 05, 2010 30.27 30.28 30.01 30.21 8,180,463 +0.02(+0.06%)
Mar 04, 2010 30.09 30.37 29.98 30.19 5,511,424 +0.11(+0.36%)
Mar 03, 2010 30.05 30.23 29.99 30.09 5,353,476 +0.00(+0.00%)
Mar 02, 2010 30.19 30.23 29.99 30.09 7,926,497 +0.03(+0.08%)
Mar 01, 2010 29.86 30.08 29.74 30.06 5,535,654 +0.30(+1.02%)
Feb 26, 2010 29.91 29.92 29.60 29.76 5,110,821 -0.06(-0.20%)
Feb 25, 2010 29.33 29.89 29.01 29.82 7,573,464 +0.07(+0.23%)
Feb 24, 2010 29.45 29.79 29.37 29.75 5,596,739 +0.37(+1.26%)
Feb 23, 2010 29.47 29.60 29.15 29.38 6,154,992 -0.07(-0.23%)
Feb 22, 2010 29.37 29.55 29.24 29.45 5,634,891 +0.12(+0.40%)
Feb 19, 2010 29.57 29.57 29.14 29.33 6,777,165 -0.25(-0.84%)
Feb 18, 2010 29.08 29.68 29.07 29.58 6,766,178 +0.44(+1.53%)
Feb 17, 2010 29.00 29.20 28.90 29.13 4,832,787 +0.21(+0.72%)
Feb 16, 2010 28.67 28.99 28.45 28.92 5,455,127 +0.34(+1.21%)
Feb 12, 2010 28.74 28.58 28.58 28.58 13,558,863 -0.24(-0.83%)
Feb 11, 2010 28.55 28.84 28.43 28.82 4,911,022 +0.18(+0.64%)
Feb 10, 2010 28.80 28.80 28.36 28.64 5,286,390 -0.13(-0.44%)
Feb 09, 2010 28.53 28.92 28.38 28.76 5,657,546 +0.39(+1.37%)
Feb 08, 2010 28.53 28.63 28.33 28.38 4,546,403 -0.06(-0.21%)
Feb 05, 2010 28.57 28.72 28.01 28.44 8,489,597 -0.15(-0.51%)
Feb 04, 2010 28.87 28.97 28.56 28.58 10,151,097 -0.41(-1.42%)
Feb 03, 2010 29.04 29.14 28.86 29.00 8,051,569 -0.08(-0.28%)
Feb 02, 2010 28.64 29.09 28.52 29.08 8,274,402 +0.69(+2.42%)
Feb 01, 2010 28.85 28.85 28.35 28.39 8,920,384 -0.32(-1.12%)
Jan 29, 2010 28.87 29.01 28.45 28.71 9,326,818 +0.01(+0.05%)
Jan 28, 2010 28.96 29.32 28.58 28.70 11,362,598 -0.14(-0.50%)
Jan 27, 2010 28.84 29.00 28.58 28.84 8,671,284 +0.00(+0.01%)
Jan 26, 2010 28.65 28.97 28.52 28.84 7,778,366 -0.03(-0.11%)
Jan 25, 2010 29.11 29.22 28.64 28.87 8,668,093 -0.09(-0.30%)
Jan 22, 2010 28.36 29.13 28.11 28.96 15,272,608 +0.59(+2.07%)
Jan 21, 2010 28.79 29.05 28.08 28.37 12,571,396 +0.11(+0.38%)
Jan 20, 2010 28.59 28.59 27.97 28.26 10,877,536 -0.49(-1.71%)
Jan 19, 2010 28.55 28.80 28.47 28.75 6,250,606 +0.21(+0.74%)
Jan 15, 2010 28.74 28.54 28.54 28.54 22,179,278 -0.15(-0.52%)
Jan 14, 2010 28.82 28.89 28.60 28.69 7,572,668 -0.23(-0.79%)
Jan 13, 2010 28.73 29.04 28.70 28.92 6,405,103 +0.14(+0.47%)
Jan 12, 2010 28.41 28.97 28.41 28.79 8,035,403 -0.17(-0.58%)
Jan 11, 2010 28.77 29.02 28.37 28.95 9,885,615 -0.13(-0.44%)
Jan 08, 2010 28.62 29.13 28.58 29.08 11,422,051 -0.53(-1.80%)
Jan 07, 2010 29.63 29.64 29.35 29.61 5,258,329 -0.12(-0.40%)
Jan 06, 2010 29.83 29.88 29.40 29.73 10,083,396 -0.07(-0.23%)
Jan 05, 2010 29.47 29.85 29.24 29.80 7,422,790 +0.24(+0.81%)
Jan 04, 2010 29.43 29.57 29.21 29.56 6,830,560 +0.25(+0.85%)
Dec 31, 2009 29.59 29.31 29.31 29.31 7,429,155 -0.25(-0.84%)
Dec 30, 2009 29.50 29.70 29.43 29.56 4,492,683 -0.00(-0.01%)
Dec 29, 2009 29.58 29.74 29.53 29.56 4,920,499 -0.03(-0.11%)
Dec 28, 2009 29.77 29.77 29.44 29.60 7,226,060 -0.07(-0.24%)
Dec 24, 2009 29.75 29.85 29.58 29.67 2,652,824 -0.10(-0.35%)
Dec 23, 2009 29.72 29.86 29.63 29.77 4,528,629 +0.07(+0.24%)
Dec 22, 2009 29.69 29.87 29.56 29.70 4,407,939 +0.00(+0.01%)
Dec 21, 2009 29.53 29.91 29.52 29.70 6,567,212 +0.22(+0.74%)
Dec 18, 2009 29.61 29.61 28.90 29.48 12,176,920 -0.09(-0.31%)
Dec 17, 2009 30.02 30.05 29.43 29.57 6,115,061 -0.77(-2.53%)
Dec 16, 2009 30.22 30.34 30.09 30.34 6,629,385 +0.19(+0.63%)
Dec 15, 2009 30.11 30.21 29.83 30.15 6,311,609 +0.00(+0.01%)
Dec 14, 2009 30.15 30.19 29.98 30.14 4,875,015 +0.20(+0.68%)
Dec 11, 2009 29.68 30.19 29.58 29.94 5,923,301 +0.39(+1.33%)
Dec 10, 2009 29.59 29.72 29.48 29.55 6,679,465 +0.11(+0.39%)
Dec 09, 2009 29.31 29.69 29.31 29.43 8,615,929 +0.18(+0.61%)
Dec 08, 2009 29.46 29.48 29.18 29.26 8,723,209 -0.35(-1.18%)
Dec 07, 2009 30.04 30.18 29.31 29.61 11,969,100 -0.80(-2.62%)
Dec 04, 2009 30.69 30.94 30.24 30.40 5,879,437 -0.16(-0.51%)
Dec 03, 2009 30.85 30.96 30.50 30.56 6,409,758 -0.24(-0.78%)
Dec 02, 2009 30.64 30.89 30.45 30.80 8,594,809 +0.20(+0.66%)
Dec 01, 2009 30.04 30.68 30.02 30.59 8,604,317 +0.56(+1.85%)
Nov 30, 2009 29.86 30.21 29.66 30.04 8,041,485 +0.20(+0.67%)
Nov 27, 2009 29.74 30.03 29.29 29.84 3,684,587 -0.30(-0.98%)
Nov 25, 2009 30.43 30.50 30.10 30.13 5,374,352 -0.21(-0.71%)
Nov 24, 2009 30.30 30.37 29.97 30.35 6,089,746 +0.17(+0.58%)
Nov 23, 2009 30.19 30.36 30.10 30.17 6,275,775 +0.21(+0.71%)
Nov 20, 2009 30.01 30.33 29.93 29.96 11,478,071 -0.16(-0.53%)
Nov 19, 2009 30.33 30.33 29.82 30.12 15,174,178 -0.52(-1.69%)
Nov 18, 2009 29.48 31.18 29.30 30.64 39,112,984 +1.08(+3.66%)
Nov 17, 2009 29.38 29.57 29.27 29.56 6,022,151 +0.16(+0.53%)
Nov 16, 2009 29.20 29.44 29.13 29.40 5,263,755 +0.32(+1.12%)
Nov 13, 2009 28.97 29.14 28.83 29.07 7,660,024 +0.35(+1.23%)
Nov 12, 2009 29.11 29.24 28.67 28.72 9,035,693 -0.44(-1.49%)
Nov 11, 2009 29.20 29.28 29.00 29.16 6,048,133 +0.09(+0.31%)
Nov 10, 2009 28.96 29.27 28.84 29.07 6,909,669 +0.09(+0.30%)
Nov 09, 2009 28.56 29.01 28.24 28.98 8,827,948 +0.49(+1.70%)
Nov 06, 2009 28.29 28.65 28.22 28.50 6,912,837 +0.15(+0.52%)
Nov 05, 2009 28.04 28.42 27.90 28.35 6,037,479 +0.40(+1.44%)
Nov 04, 2009 27.71 28.19 27.63 27.95 8,012,700 +0.28(+1.01%)
Nov 03, 2009 27.99 28.06 27.57 27.67 9,039,645 -0.41(-1.46%)
Nov 02, 2009 28.15 28.36 27.79 28.08 8,695,663 +0.03(+0.09%)
Oct 30, 2009 28.18 28.58 27.86 28.05 13,863,809 -0.11(-0.39%)
Oct 29, 2009 27.42 28.35 27.14 28.16 11,943,145 +0.45(+1.62%)
Oct 28, 2009 27.80 28.08 27.56 27.71 9,119,270 -0.06(-0.22%)
Oct 27, 2009 27.60 27.95 27.56 27.78 7,487,241 +0.15(+0.56%)
Oct 26, 2009 27.80 28.04 27.54 27.62 7,630,432 -0.11(-0.39%)
Oct 23, 2009 27.90 28.47 27.63 27.73 8,932,488 -0.59(-2.09%)
Oct 22, 2009 27.98 28.40 27.91 28.32 8,368,392 +0.16(+0.58%)
Oct 21, 2009 28.32 28.60 28.12 28.16 6,173,116 -0.19(-0.65%)
Oct 20, 2009 28.42 28.48 28.30 28.34 5,970,150 -0.01(-0.04%)
Oct 19, 2009 28.27 28.43 28.03 28.35 6,278,006 +0.07(+0.26%)
Oct 16, 2009 28.02 28.43 27.95 28.28 6,723,472 +0.17(+0.62%)
Oct 15, 2009 28.02 28.16 27.90 28.10 7,227,137 +0.04(+0.14%)
Oct 14, 2009 28.20 28.20 27.90 28.06 7,698,036 +0.00(+0.00%)
Oct 13, 2009 28.36 28.36 27.93 28.06 6,740,023 -0.34(-1.21%)
Oct 12, 2009 28.36 28.55 28.01 28.41 6,236,289 +0.32(+1.16%)
Oct 09, 2009 28.13 28.13 27.94 28.08 5,511,791 +0.00(+0.00%)
Oct 08, 2009 27.88 28.20 27.76 28.08 6,950,927 +0.34(+1.22%)
Oct 07, 2009 27.71 27.77 27.57 27.74 4,284,052 -0.06(-0.21%)
Oct 06, 2009 27.52 27.87 27.50 27.80 6,153,620 +0.38(+1.38%)
Oct 05, 2009 27.41 27.49 26.99 27.42 8,457,216 +0.01(+0.03%)
Oct 02, 2009 26.95 27.52 26.83 27.42 8,654,596 +0.36(+1.35%)
Oct 01, 2009 27.33 27.33 26.92 27.05 8,582,471 -0.16(-0.60%)
Sep 30, 2009 27.32 27.37 27.09 27.22 8,017,487 -0.10(-0.35%)
Sep 29, 2009 27.29 27.44 27.04 27.31 7,163,476 -0.08(-0.30%)
Sep 28, 2009 27.43 27.50 27.22 27.39 5,095,244 +0.10(+0.37%)
Sep 25, 2009 27.25 27.54 27.19 27.29 6,761,510 +0.04(+0.16%)
Sep 24, 2009 27.27 27.56 27.15 27.25 6,517,174 +0.01(+0.03%)
Sep 23, 2009 26.94 27.63 26.94 27.24 7,609,520 +0.25(+0.93%)
Sep 22, 2009 27.00 27.08 26.85 26.99 8,055,785 -0.01(-0.05%)
Sep 21, 2009 27.12 27.19 26.93 27.01 4,011,679 -0.14(-0.53%)
Sep 18, 2009 27.01 27.34 26.97 27.15 11,307,410 +0.30(+1.12%)
Sep 17, 2009 26.95 27.21 26.81 26.85 5,999,196 +0.18(+0.68%)
Sep 16, 2009 26.62 26.97 26.54 26.67 7,125,204 +0.11(+0.40%)
Sep 15, 2009 26.79 26.79 26.53 26.56 7,237,897 -0.21(-0.80%)
Sep 14, 2009 26.61 26.93 26.54 26.78 9,857,135 -0.06(-0.24%)
Sep 11, 2009 26.49 27.00 26.49 26.84 13,648,670 +0.71(+2.73%)
Sep 10, 2009 25.75 26.13 25.67 26.13 11,433,887 +0.42(+1.65%)
Sep 09, 2009 25.50 25.72 25.20 25.70 7,660,399 +0.20(+0.77%)
Sep 08, 2009 25.49 25.66 25.40 25.51 6,208,023 +0.15(+0.58%)
Sep 04, 2009 25.36 25.39 25.22 25.36 5,556,574 -0.03(-0.13%)
Sep 03, 2009 25.79 25.79 25.14 25.39 9,442,640 -0.30(-1.15%)
Sep 02, 2009 25.58 25.77 25.43 25.69 5,599,684 +0.08(+0.31%)
Sep 01, 2009 25.83 25.96 25.54 25.61 6,754,119 -0.33(-1.27%)
Aug 31, 2009 25.85 26.15 25.82 25.94 5,494,525 -0.02(-0.08%)
Aug 28, 2009 26.11 26.30 25.93 25.96 4,729,557 -0.17(-0.64%)
Aug 27, 2009 26.19 26.22 25.97 26.13 4,982,815 -0.02(-0.10%)
Aug 26, 2009 26.07 26.22 25.94 26.15 5,337,029 +0.07(+0.29%)
Aug 25, 2009 26.03 26.20 25.91 26.08 5,966,052 +0.10(+0.37%)
Aug 24, 2009 26.15 26.22 25.81 25.98 4,844,019 -0.12(-0.46%)
Aug 21, 2009 26.15 26.27 25.93 26.10 8,283,948 +0.14(+0.54%)
Aug 20, 2009 25.67 26.02 25.52 25.96 7,154,967 +0.29(+1.11%)
Aug 19, 2009 25.29 25.74 25.24 25.68 5,416,229 +0.25(+0.98%)
Aug 18, 2009 25.45 25.48 25.23 25.43 4,158,494 +0.04(+0.17%)
Aug 17, 2009 25.29 25.50 25.23 25.38 5,362,639 -0.21(-0.84%)
Aug 14, 2009 25.74 25.82 25.41 25.60 4,557,487 -0.10(-0.39%)
Aug 13, 2009 25.61 25.71 25.33 25.70 4,936,896 +0.07(+0.29%)
Aug 12, 2009 25.55 25.84 25.39 25.62 7,031,360 +0.02(+0.07%)
Aug 11, 2009 25.43 25.75 25.37 25.61 7,266,076 +0.17(+0.66%)
Aug 10, 2009 25.30 25.46 25.16 25.44 7,639,762 +0.10(+0.39%)
Aug 07, 2009 25.57 25.72 25.29 25.34 8,011,531 -0.17(-0.67%)
Aug 06, 2009 25.58 25.59 25.34 25.51 8,016,733 -0.04(-0.14%)
Aug 05, 2009 25.79 25.79 25.40 25.55 7,735,434 -0.20(-0.76%)
Aug 04, 2009 25.72 25.94 25.68 25.74 8,337,883 +0.03(+0.12%)
Aug 03, 2009 25.92 25.92 25.49 25.71 13,214,707 -0.13(-0.52%)
Jul 31, 2009 25.77 26.06 25.38 25.85 13,993,585 +0.22(+0.85%)
Jul 30, 2009 26.47 26.51 25.36 25.63 32,346,988 -1.43(-5.30%)
Jul 29, 2009 26.72 27.12 26.65 27.06 6,848,111 +0.17(+0.64%)
Jul 28, 2009 26.70 26.93 26.70 26.89 5,420,029 +0.17(+0.65%)
Jul 27, 2009 26.76 26.85 26.62 26.72 5,735,879 -0.08(-0.29%)
Jul 24, 2009 26.57 26.84 26.55 26.79 1,278 +0.19(+0.70%)
Jul 23, 2009 26.22 26.85 26.16 26.61 8,209,996 +0.41(+1.55%)
Jul 22, 2009 26.20 26.50 26.12 26.20 8,966,525 -0.13(-0.49%)
Jul 21, 2009 26.37 26.56 26.06 26.33 8,289,114 +0.13(+0.50%)
Jul 20, 2009 26.31 26.35 25.93 26.20 6,868,177 -0.03(-0.12%)
Jul 17, 2009 26.26 26.40 26.13 26.23 6,756,748 -0.01(-0.03%)
Jul 16, 2009 25.96 26.45 25.96 26.24 6,717,948 +0.16(+0.60%)
Jul 15, 2009 26.40 26.40 26.01 26.08 8,750,565 -0.09(-0.33%)
Jul 14, 2009 26.05 26.17 25.93 26.17 5,312,009 +0.18(+0.69%)
Jul 13, 2009 25.68 26.13 25.65 25.99 8,241,516 +0.57(+2.26%)
Jul 10, 2009 25.99 25.99 25.33 25.41 11,799,686 -0.65(-2.50%)
Jul 09, 2009 26.30 26.36 25.99 26.07 5,826,307 -0.10(-0.38%)
Jul 08, 2009 26.02 26.27 25.94 26.17 8,696,201 +0.08(+0.30%)
Jul 07, 2009 26.50 26.50 26.01 26.09 9,980,577 -0.45(-1.69%)
Jul 06, 2009 25.75 26.57 25.54 26.54 14,889,509 +0.82(+3.19%)
Jul 02, 2009 25.58 25.85 25.49 25.72 8,202,734 -0.02(-0.08%)
Jul 01, 2009 25.31 25.82 25.31 25.74 8,166,401 +0.50(+1.98%)
Jun 30, 2009 25.50 25.65 25.01 25.24 10,404,108 -0.36(-1.39%)
Jun 29, 2009 25.61 25.86 25.50 25.60 8,082,064 -0.01(-0.03%)
Jun 26, 2009 25.42 25.76 25.37 25.60 7,761,598 +0.11(+0.45%)
Jun 25, 2009 25.30 25.60 25.15 25.49 9,620,053 +0.45(+1.78%)
Jun 24, 2009 25.24 25.28 24.91 25.04 7,906,790 -0.06(-0.24%)
Jun 23, 2009 25.19 25.26 24.93 25.10 6,060,193 -0.07(-0.27%)
Jun 22, 2009 24.97 25.39 24.96 25.17 6,809,096 -0.01(-0.03%)
Jun 19, 2009 25.47 25.57 25.05 25.18 12,046,984 -0.09(-0.34%)
Jun 18, 2009 24.87 25.36 24.77 25.26 7,166,803 +0.46(+1.86%)
Jun 17, 2009 24.45 24.97 24.44 24.80 7,840,957 +0.33(+1.34%)
Jun 16, 2009 25.08 25.08 24.38 24.48 12,885,087 -0.49(-1.94%)
Jun 15, 2009 25.27 25.27 24.89 24.96 7,926,202 -0.51(-1.99%)
Jun 12, 2009 24.96 25.69 24.90 25.47 8,600,701 +0.40(+1.59%)
Jun 11, 2009 25.10 25.40 25.04 25.07 7,242,863 -0.04(-0.14%)
Jun 10, 2009 25.03 25.26 24.96 25.10 12,182,890 +0.07(+0.27%)
Jun 09, 2009 25.29 25.30 24.96 25.04 8,563,934 -0.25(-1.00%)
Jun 08, 2009 25.08 25.45 24.95 25.29 9,014,498 -0.01(-0.03%)
Jun 05, 2009 25.43 25.58 25.15 25.30 10,741,237 -0.15(-0.59%)
Jun 04, 2009 25.22 25.45 25.03 25.45 14,774,686 +0.17(+0.68%)
Jun 03, 2009 24.91 25.29 24.81 25.27 18,355,710 +0.21(+0.85%)
Jun 02, 2009 24.66 25.16 24.65 25.06 21,737,668 +0.29(+1.18%)
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.