Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.74 71.90 70.32 70.31 4,492,111 -1.40(-1.95%)
Sep 29, 2021 70.53 71.97 70.41 71.70 4,401,628 +1.17(+1.66%)
Sep 28, 2021 70.35 70.85 70.15 70.53 5,320,606 -0.18(-0.25%)
Sep 27, 2021 71.16 71.31 70.62 70.71 3,117,171 -0.58(-0.81%)
Sep 24, 2021 71.26 71.58 71.16 71.29 2,379,993 -0.04(-0.05%)
Sep 23, 2021 71.38 71.55 70.99 71.32 2,572,646 +0.22(+0.31%)
Sep 22, 2021 71.41 71.67 70.93 71.10 3,022,345 +0.04(+0.05%)
Sep 21, 2021 70.96 71.74 70.94 71.06 4,565,472 +0.20(+0.29%)
Sep 20, 2021 71.65 71.84 70.42 70.86 5,312,381 -0.06(-0.08%)
Sep 17, 2021 70.94 71.58 70.86 70.91 7,884,445 -0.22(-0.31%)
Sep 16, 2021 71.75 71.86 70.56 71.14 4,483,275 -0.69(-0.96%)
Sep 15, 2021 72.08 72.41 71.70 71.82 3,936,682 -0.08(-0.12%)
Sep 14, 2021 71.98 72.18 71.71 71.91 3,171,809 -0.07(-0.10%)
Sep 13, 2021 71.95 72.73 71.95 71.98 3,624,280 +0.32(+0.44%)
Sep 10, 2021 72.07 72.07 71.43 71.67 3,617,986 -0.24(-0.34%)
Sep 09, 2021 72.62 72.76 71.84 71.91 4,253,564 -0.45(-0.62%)
Sep 08, 2021 71.27 72.43 71.26 72.35 4,153,630 +0.82(+1.14%)
Sep 07, 2021 72.47 72.51 71.47 71.54 3,490,131 -0.94(-1.30%)
Sep 03, 2021 72.93 72.98 72.35 72.48 3,257,466 -0.57(-0.78%)
Sep 02, 2021 72.87 73.08 72.64 73.04 2,740,942 +0.18(+0.24%)
Sep 01, 2021 72.41 73.00 72.40 72.87 2,856,784 +0.35(+0.49%)
Aug 31, 2021 72.23 72.82 72.11 72.51 4,070,794 +0.28(+0.39%)
Aug 30, 2021 72.22 72.50 72.05 72.23 2,107,852 +0.20(+0.27%)
Aug 27, 2021 71.92 72.38 71.82 72.04 2,466,334 +0.12(+0.17%)
Aug 26, 2021 72.25 72.36 71.67 71.92 2,491,099 -0.32(-0.44%)
Aug 25, 2021 72.09 72.41 71.62 72.23 3,908,825 -0.02(-0.03%)
Aug 24, 2021 72.56 72.83 72.24 72.25 3,142,227 -0.66(-0.91%)
Aug 23, 2021 73.24 73.47 72.87 72.91 3,401,070 -0.39(-0.53%)
Aug 20, 2021 73.60 73.89 73.08 73.30 3,253,562 -0.16(-0.22%)
Aug 19, 2021 72.74 73.75 72.74 73.46 3,792,353 +0.75(+1.04%)
Aug 18, 2021 74.27 74.31 72.67 72.71 3,924,434 -1.74(-2.34%)
Aug 17, 2021 73.99 75.09 73.97 74.45 3,607,573 +0.23(+0.31%)
Aug 16, 2021 73.95 74.56 73.95 74.22 6,556,227 +0.32(+0.43%)
Aug 13, 2021 73.25 74.02 73.19 73.90 3,785,695 +0.60(+0.83%)
Aug 12, 2021 74.05 74.05 73.29 73.29 3,865,060 -0.29(-0.39%)
Aug 11, 2021 73.10 73.81 73.10 73.58 4,555,823 +0.34(+0.47%)
Aug 10, 2021 73.07 73.27 72.55 73.24 2,945,239 +0.36(+0.50%)
Aug 09, 2021 73.28 73.42 72.59 72.88 2,757,084 -0.27(-0.37%)
Aug 06, 2021 73.46 73.72 72.83 73.15 3,093,168 -0.25(-0.34%)
Aug 05, 2021 73.28 73.84 72.93 73.40 4,444,084 +0.60(+0.83%)
Aug 04, 2021 73.73 73.93 72.39 72.79 4,507,277 -1.09(-1.47%)
Aug 03, 2021 73.81 74.31 73.57 73.88 3,908,314 -0.11(-0.15%)
Aug 02, 2021 73.95 74.25 73.16 73.99 5,739,807 +0.04(+0.05%)
Jul 30, 2021 74.90 75.41 73.70 73.95 10,227,022 -3.74(-4.81%)
Jul 29, 2021 77.66 77.98 77.24 77.69 4,271,618 +0.32(+0.41%)
Jul 28, 2021 78.15 78.38 77.34 77.38 3,352,630 -0.72(-0.92%)
Jul 27, 2021 77.94 78.67 77.62 78.09 4,446,897 -0.13(-0.17%)
Jul 26, 2021 77.35 78.42 77.16 78.22 6,393,613 +0.75(+0.97%)
Jul 23, 2021 76.02 77.64 75.84 77.47 3,340,537 +1.34(+1.76%)
Jul 22, 2021 75.95 76.72 75.62 76.13 3,934,328 -0.32(-0.41%)
Jul 21, 2021 77.01 77.19 76.33 76.45 3,848,160 -0.47(-0.62%)
Jul 20, 2021 77.97 78.87 76.90 76.92 5,250,626 -0.77(-0.99%)
Jul 19, 2021 78.00 78.61 76.96 77.69 5,360,903 -0.39(-0.50%)
Jul 16, 2021 77.41 78.18 77.41 78.08 7,054,751 +0.70(+0.91%)
Jul 15, 2021 77.10 77.50 76.47 77.38 4,540,121 +0.37(+0.48%)
Jul 14, 2021 76.45 77.15 76.13 77.01 3,198,208 +0.55(+0.71%)
Jul 13, 2021 76.59 77.09 76.20 76.46 2,954,754 -0.27(-0.35%)
Jul 12, 2021 76.34 76.91 76.31 76.73 4,844,635 +0.46(+0.61%)
Jul 09, 2021 76.49 76.63 76.12 76.27 3,027,875 +0.08(+0.11%)
Jul 08, 2021 76.41 76.80 75.92 76.19 3,798,250 -0.30(-0.39%)
Jul 07, 2021 75.96 76.88 75.79 76.48 3,480,285 +0.64(+0.84%)
Jul 06, 2021 75.57 75.96 75.36 75.84 3,481,131 +0.25(+0.33%)
Jul 02, 2021 75.80 75.98 75.49 75.59 2,974,491 -0.04(-0.05%)
Jul 01, 2021 75.41 75.76 75.17 75.63 3,886,539 +0.36(+0.48%)
Jun 30, 2021 75.47 75.57 74.78 75.27 5,066,547 +0.09(+0.12%)
Jun 29, 2021 75.74 75.95 75.01 75.18 3,303,640 -0.43(-0.58%)
Jun 28, 2021 75.50 76.15 75.43 75.61 2,956,270 +0.24(+0.32%)
Jun 25, 2021 74.59 75.42 74.33 75.37 10,241,580 +0.83(+1.12%)
Jun 24, 2021 74.27 74.81 74.22 74.54 3,728,448 +0.29(+0.39%)
Jun 23, 2021 75.21 75.26 74.24 74.25 3,970,522 -0.96(-1.28%)
Jun 22, 2021 75.37 75.58 74.97 75.21 3,415,213 -0.14(-0.18%)
Jun 21, 2021 75.20 75.49 75.07 75.35 4,568,263 +0.39(+0.52%)
Jun 18, 2021 75.91 76.08 74.95 74.96 8,075,066 -1.30(-1.71%)
Jun 17, 2021 75.70 76.47 75.38 76.27 3,515,936 +0.44(+0.59%)
Jun 16, 2021 77.63 77.63 75.79 75.83 3,907,187 -1.22(-1.59%)
Jun 15, 2021 77.44 77.60 76.94 77.05 3,480,868 -0.13(-0.17%)
Jun 14, 2021 77.41 77.41 76.67 77.18 2,534,685 -0.20(-0.26%)
Jun 11, 2021 77.44 77.62 76.90 77.38 2,766,780 +0.03(+0.04%)
Jun 10, 2021 76.38 77.42 76.38 77.35 4,405,170 +0.96(+1.26%)
Jun 09, 2021 77.21 77.61 76.36 76.39 7,057,748 -0.34(-0.45%)
Jun 08, 2021 77.78 77.94 76.68 76.73 3,494,445 -0.90(-1.16%)
Jun 07, 2021 77.81 77.81 77.14 77.63 3,470,964 -0.06(-0.08%)
Jun 04, 2021 78.09 78.20 77.44 77.69 3,955,826 +0.02(+0.02%)
Jun 03, 2021 76.73 77.69 76.54 77.68 4,287,507 +0.99(+1.29%)
Jun 02, 2021 76.58 77.05 76.34 76.69 4,052,472 +0.37(+0.48%)
Jun 01, 2021 78.60 78.66 75.98 76.32 6,038,645 -1.20(-1.55%)
May 28, 2021 77.69 78.27 77.46 77.52 4,292,464 +0.08(+0.11%)
May 27, 2021 78.06 78.34 77.44 77.44 5,064,812 -0.68(-0.88%)
May 26, 2021 78.54 78.54 77.91 78.12 2,811,882 -0.15(-0.19%)
May 25, 2021 78.16 78.35 77.63 78.27 3,753,350 +0.18(+0.23%)
May 24, 2021 78.13 78.56 77.81 78.09 3,454,327 +0.16(+0.20%)
May 21, 2021 77.99 78.33 77.74 77.94 3,780,460 +0.13(+0.17%)
May 20, 2021 77.04 78.35 76.95 77.81 4,287,310 +0.81(+1.06%)
May 19, 2021 76.61 77.03 76.28 76.99 4,408,018 +0.09(+0.12%)
May 18, 2021 76.94 77.61 76.57 76.90 3,268,500 -0.41(-0.53%)
May 17, 2021 77.53 77.97 77.15 77.31 3,815,128 -0.01(-0.01%)
May 14, 2021 77.25 77.73 77.13 77.32 4,481,450 +0.28(+0.36%)
May 13, 2021 75.65 77.50 75.36 77.04 4,647,732 +1.12(+1.47%)
May 12, 2021 76.34 76.65 75.81 75.92 4,404,257 -0.36(-0.47%)
May 11, 2021 77.32 77.38 76.04 76.28 5,532,785 -0.83(-1.08%)
May 10, 2021 76.47 77.65 76.28 77.11 4,545,744 +1.07(+1.41%)
May 07, 2021 76.08 76.37 75.74 76.04 2,446,542 -0.12(-0.16%)
May 06, 2021 75.53 76.24 75.29 76.16 4,161,087 +0.92(+1.22%)
May 05, 2021 74.90 75.46 74.51 75.24 3,343,811 +0.21(+0.28%)
May 04, 2021 75.13 75.87 74.81 75.03 4,463,133 +0.02(+0.02%)
May 03, 2021 74.80 75.18 74.20 75.01 4,008,994 +0.34(+0.46%)
Apr 30, 2021 73.66 75.09 73.66 74.67 7,838,189 +0.81(+1.10%)
Apr 29, 2021 73.16 74.23 73.11 73.85 5,218,337 +0.97(+1.33%)
Apr 28, 2021 73.15 73.35 72.71 72.88 3,624,162 +0.19(+0.27%)
Apr 27, 2021 73.06 73.22 72.55 72.69 4,484,043 -0.67(-0.91%)
Apr 26, 2021 73.79 73.92 73.07 73.36 4,236,516 -0.47(-0.64%)
Apr 23, 2021 74.40 74.60 73.54 73.83 4,224,196 -1.17(-1.55%)
Apr 22, 2021 74.88 75.53 74.69 74.99 4,362,536 -0.09(-0.12%)
Apr 21, 2021 75.62 75.92 74.77 75.09 4,058,526 -0.17(-0.22%)
Apr 20, 2021 73.96 75.76 73.85 75.25 4,655,175 +1.30(+1.76%)
Apr 19, 2021 74.05 74.14 73.34 73.95 4,370,448 -0.30(-0.41%)
Apr 16, 2021 74.42 74.49 73.88 74.25 8,841,690 +0.22(+0.30%)
Apr 15, 2021 73.40 74.30 73.21 74.03 4,358,728 +0.98(+1.34%)
Apr 14, 2021 73.41 73.43 72.69 73.05 4,488,339 -0.30(-0.41%)
Apr 13, 2021 73.15 73.45 72.80 73.36 4,828,355 -0.40(-0.54%)
Apr 12, 2021 73.42 74.03 73.26 73.75 3,815,308 +0.35(+0.48%)
Apr 09, 2021 73.30 73.76 72.84 73.40 3,813,781 +0.13(+0.18%)
Apr 08, 2021 73.33 73.47 72.87 73.28 4,100,658 +0.02(+0.03%)
Apr 07, 2021 73.82 73.91 73.11 73.26 5,464,505 -0.22(-0.30%)
Apr 06, 2021 72.92 73.74 72.88 73.48 4,146,112 +0.30(+0.41%)
Apr 05, 2021 72.44 73.52 72.33 73.17 4,376,723 +0.90(+1.25%)
Apr 01, 2021 72.25 72.74 71.38 72.27 5,305,275 -0.26(-0.36%)
Mar 31, 2021 73.38 73.44 72.33 72.53 4,883,456 -0.46(-0.63%)
Mar 30, 2021 73.12 73.37 72.70 72.99 5,262,286 -0.52(-0.71%)
Mar 29, 2021 72.79 73.58 72.79 73.51 4,142,868 +0.63(+0.86%)
Mar 26, 2021 71.57 72.93 71.32 72.89 4,532,737 +1.22(+1.71%)
Mar 25, 2021 72.04 72.26 71.28 71.67 5,183,756 +0.11(+0.15%)
Mar 24, 2021 70.75 72.01 70.75 71.55 4,625,040 +0.02(+0.03%)
Mar 23, 2021 70.11 72.06 69.76 71.54 6,587,275 +1.82(+2.61%)
Mar 22, 2021 68.99 69.86 68.86 69.71 8,869,282 +0.73(+1.05%)
Mar 19, 2021 70.02 70.39 68.87 68.99 12,910,448 -1.00(-1.43%)
Mar 18, 2021 69.61 70.12 68.70 69.99 3,659,085 +0.25(+0.36%)
Mar 17, 2021 70.06 70.31 69.37 69.74 4,254,836 -0.06(-0.08%)
Mar 16, 2021 69.79 70.29 69.47 69.80 4,639,375 +0.17(+0.24%)
Mar 15, 2021 69.96 70.04 68.92 69.63 5,282,571 +0.16(+0.23%)
Mar 12, 2021 69.81 70.16 69.37 69.48 3,414,578 +0.22(+0.32%)
Mar 11, 2021 69.53 69.80 69.11 69.25 5,263,223 -0.49(-0.70%)
Mar 10, 2021 69.18 70.23 68.22 69.74 7,639,014 +0.79(+1.15%)
Mar 09, 2021 70.60 71.16 68.87 68.95 7,700,795 -1.39(-1.98%)
Mar 08, 2021 69.71 71.09 69.36 70.34 5,082,331 +0.36(+0.51%)
Mar 05, 2021 68.65 70.15 68.61 69.98 11,130,720 +1.49(+2.18%)
Mar 04, 2021 68.93 69.86 68.33 68.49 6,849,463 -0.16(-0.23%)
Mar 03, 2021 69.10 69.25 68.25 68.65 6,201,216 -0.75(-1.07%)
Mar 02, 2021 69.60 69.96 69.25 69.39 5,409,245 -0.17(-0.24%)
Mar 01, 2021 69.41 70.26 69.31 69.56 4,208,659 +0.37(+0.53%)
Feb 26, 2021 70.53 70.53 69.14 69.19 5,892,069 -1.37(-1.94%)
Feb 25, 2021 70.48 71.00 70.18 70.56 4,540,999 +0.05(+0.07%)
Feb 24, 2021 70.93 71.44 70.51 70.52 4,438,100 -0.78(-1.10%)
Feb 23, 2021 71.58 72.17 70.85 71.30 4,490,210 +0.20(+0.28%)
Feb 22, 2021 71.05 71.25 70.74 71.09 2,796,866 +0.06(+0.09%)
Feb 19, 2021 72.34 72.46 70.94 71.03 4,934,548 -1.40(-1.93%)
Feb 18, 2021 72.08 72.56 71.85 72.43 2,788,441 +0.26(+0.36%)
Feb 17, 2021 71.67 72.61 71.64 72.17 3,609,355 +0.23(+0.32%)
Feb 16, 2021 71.81 71.97 70.91 71.94 5,594,751 -0.22(-0.31%)
Feb 12, 2021 72.07 72.23 71.56 72.16 2,969,619 +0.02(+0.03%)
Feb 11, 2021 72.92 72.96 72.09 72.14 3,375,754 -0.64(-0.88%)
Feb 10, 2021 72.69 73.12 72.01 72.79 5,306,819 +0.38(+0.52%)
Feb 09, 2021 73.28 73.29 72.10 72.41 4,001,991 -0.92(-1.25%)
Feb 08, 2021 73.61 73.73 72.94 73.33 4,161,260 -0.16(-0.21%)
Feb 05, 2021 72.83 73.67 72.79 73.49 3,890,078 +0.86(+1.19%)
Feb 04, 2021 72.47 72.94 72.18 72.62 4,205,733 +0.05(+0.06%)
Feb 03, 2021 72.69 73.06 72.25 72.58 4,199,221 +0.03(+0.04%)
Feb 02, 2021 72.55 73.38 72.28 72.55 5,454,727 +0.30(+0.42%)
Feb 01, 2021 72.36 73.33 72.06 72.25 7,080,326 +0.48(+0.67%)
Jan 29, 2021 72.60 73.79 71.62 71.77 8,048,393 -1.06(-1.45%)
Jan 28, 2021 71.80 73.45 71.79 72.82 8,734,689 +1.03(+1.44%)
Jan 27, 2021 72.27 72.68 71.62 71.79 6,835,969 -0.66(-0.91%)
Jan 26, 2021 72.57 72.77 71.70 72.46 6,291,151 +0.13(+0.18%)
Jan 25, 2021 71.96 72.78 71.90 72.33 8,423,522 +0.39(+0.54%)
Jan 22, 2021 72.48 72.61 71.67 71.94 5,234,629 -0.60(-0.82%)
Jan 21, 2021 73.36 73.59 72.06 72.54 6,308,344 -0.84(-1.15%)
Jan 20, 2021 72.74 73.61 72.19 73.38 7,537,718 -0.59(-0.80%)
Jan 19, 2021 75.53 75.53 73.88 73.98 4,376,354 -0.94(-1.26%)
Jan 15, 2021 74.97 75.43 74.74 74.92 6,950,552 -0.05(-0.07%)
Jan 14, 2021 75.73 75.74 74.68 74.97 4,079,284 -0.50(-0.67%)
Jan 13, 2021 75.26 75.88 75.26 75.48 4,447,552 +0.21(+0.28%)
Jan 12, 2021 74.92 75.71 74.89 75.27 4,764,937 +0.11(+0.15%)
Jan 11, 2021 75.35 76.00 75.12 75.16 4,842,558 -0.19(-0.25%)
Jan 08, 2021 75.11 75.59 74.86 75.35 6,086,924 +0.50(+0.67%)
Jan 07, 2021 74.95 75.53 74.24 74.85 5,531,258 -0.41(-0.55%)
Jan 06, 2021 77.00 77.58 74.91 75.26 9,895,201 -2.08(-2.69%)
Jan 05, 2021 77.16 77.61 76.28 77.33 2,797,086 +0.17(+0.23%)
Jan 04, 2021 77.57 78.28 76.43 77.16 3,831,777 -1.08(-1.38%)
Dec 31, 2020 78.24 78.24 78.24 2,357,917 +0.71(+0.92%)
Dec 30, 2020 77.94 78.08 77.36 77.53 2,357,917 -0.27(-0.35%)
Dec 29, 2020 78.53 78.88 77.70 77.80 2,611,820 -0.35(-0.44%)
Dec 28, 2020 78.03 78.40 77.75 78.15 1,339,690 +0.34(+0.44%)
Dec 24, 2020 77.43 77.86 77.31 77.81 801,221 +0.56(+0.72%)
Dec 23, 2020 77.40 77.73 77.04 77.25 2,940,397 +0.03(+0.04%)
Dec 22, 2020 77.96 78.16 77.11 77.22 2,559,060 -0.83(-1.07%)
Dec 21, 2020 77.82 78.22 77.20 78.06 3,014,135 -0.57(-0.72%)
Dec 18, 2020 78.38 78.87 77.74 78.62 6,655,572 +0.25(+0.32%)
Dec 17, 2020 78.23 78.73 78.08 78.38 3,373,316 +0.57(+0.73%)
Dec 16, 2020 77.90 78.47 77.44 77.81 3,127,975 +0.27(+0.34%)
Dec 15, 2020 77.32 77.84 77.05 77.54 2,793,268 +0.51(+0.67%)
Dec 14, 2020 77.85 78.18 76.99 77.03 2,933,830 -0.45(-0.58%)
Dec 11, 2020 77.00 77.86 77.00 77.48 2,852,638 +0.08(+0.11%)
Dec 10, 2020 77.67 78.09 77.22 77.40 3,121,945 -0.15(-0.19%)
Dec 09, 2020 77.92 78.08 77.22 77.54 2,822,874 -0.38(-0.49%)
Dec 08, 2020 77.29 78.18 77.03 77.93 2,912,101 -0.20(-0.26%)
Dec 07, 2020 77.59 78.56 77.54 78.13 3,240,075 +0.33(+0.42%)
Dec 04, 2020 77.99 78.40 77.24 77.80 3,434,619 -0.15(-0.19%)
Dec 03, 2020 78.25 78.44 77.23 77.95 4,199,156 -0.50(-0.64%)
Dec 02, 2020 78.75 79.04 78.00 78.45 2,994,716 -0.48(-0.60%)
Dec 01, 2020 78.47 79.00 78.12 78.93 3,685,681 +0.57(+0.72%)
Nov 30, 2020 77.76 78.38 77.04 78.36 4,760,644 +0.68(+0.87%)
Nov 27, 2020 77.73 77.83 77.13 77.68 2,391,533 +0.14(+0.18%)
Nov 25, 2020 77.90 78.20 77.26 77.54 3,427,078 +0.04(+0.05%)
Nov 24, 2020 77.73 78.37 76.96 77.51 4,615,582 +0.16(+0.20%)
Nov 23, 2020 77.98 77.98 76.83 77.35 3,329,052 -0.57(-0.73%)
Nov 20, 2020 78.25 79.06 77.88 77.92 4,065,126 -0.20(-0.26%)
Nov 19, 2020 77.76 78.36 77.50 78.12 4,809,700 +0.70(+0.91%)
Nov 18, 2020 78.36 78.63 77.41 77.42 4,555,834 -0.68(-0.87%)
Nov 17, 2020 78.13 78.74 78.03 78.09 3,723,352 -0.53(-0.67%)
Nov 16, 2020 78.12 78.63 77.97 78.62 4,045,404 +0.52(+0.67%)
Nov 13, 2020 77.57 78.15 77.49 78.10 4,090,482 +0.58(+0.74%)
Nov 12, 2020 77.77 77.88 77.05 77.53 4,049,532 -0.18(-0.24%)
Nov 11, 2020 76.86 78.00 76.35 77.71 4,257,700 +1.45(+1.90%)
Nov 10, 2020 74.93 76.64 74.47 76.26 4,912,157 +1.44(+1.92%)
Nov 09, 2020 76.68 77.38 74.61 74.83 7,250,324 -1.14(-1.51%)
Nov 06, 2020 76.02 76.45 75.44 75.97 3,804,683 +0.02(+0.02%)
Nov 05, 2020 77.54 77.54 75.92 75.95 4,277,676 -0.78(-1.01%)
Nov 04, 2020 76.26 78.36 76.03 76.73 6,178,764 +0.69(+0.90%)
Nov 03, 2020 74.00 76.33 73.96 76.04 5,822,875 +2.70(+3.68%)
Nov 02, 2020 73.36 74.13 72.75 73.34 4,609,638 +1.16(+1.61%)
Oct 30, 2020 73.14 74.20 71.07 72.18 8,047,737 +2.03(+2.90%)
Oct 29, 2020 70.03 70.86 69.14 70.15 4,306,099 -0.17(-0.25%)
Oct 28, 2020 70.84 71.53 70.18 70.33 5,210,325 -1.82(-2.52%)
Oct 27, 2020 72.48 72.87 72.09 72.15 3,091,453 +0.15(+0.20%)
Oct 26, 2020 72.16 72.48 71.48 72.00 4,247,371 -0.59(-0.82%)
Oct 23, 2020 72.79 73.20 72.58 72.59 2,469,240 +0.05(+0.06%)
Oct 22, 2020 72.63 72.91 71.99 72.55 2,750,414 -0.43(-0.59%)
Oct 21, 2020 72.36 73.47 72.36 72.98 3,945,959 +0.34(+0.46%)
Oct 20, 2020 72.86 73.49 72.53 72.64 3,254,026 +0.56(+0.78%)
Oct 19, 2020 73.21 73.62 71.90 72.08 3,137,265 -1.00(-1.37%)
Oct 16, 2020 72.91 73.33 72.82 73.08 3,256,744 +0.55(+0.75%)
Oct 15, 2020 72.27 72.92 72.14 72.53 3,709,858 -0.14(-0.19%)
Oct 14, 2020 73.20 73.37 72.27 72.67 2,417,852 -0.36(-0.50%)
Oct 13, 2020 73.25 73.70 72.66 73.03 3,343,893 -0.34(-0.46%)
Oct 12, 2020 72.51 73.67 72.45 73.37 2,957,387 +0.78(+1.08%)
Oct 09, 2020 71.97 72.91 71.79 72.59 3,154,652 +0.94(+1.31%)
Oct 08, 2020 71.19 71.74 71.05 71.65 2,356,655 +0.56(+0.78%)
Oct 07, 2020 70.82 71.33 70.69 71.09 2,119,294 +0.54(+0.76%)
Oct 06, 2020 71.48 71.55 70.25 70.56 2,902,295 -0.80(-1.12%)
Oct 05, 2020 70.52 71.42 70.46 71.36 3,042,522 +0.93(+1.32%)
Oct 02, 2020 69.69 70.94 69.58 70.43 3,890,510 +0.31(+0.44%)
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.