Colgate-Palmolive (NY: CL )

71.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.77 30.04 29.72 29.93 2,771,600 +0.11(+0.35%)
Aug 30, 2006 29.65 29.90 29.56 29.82 2,655,600 +0.10(+0.34%)
Aug 29, 2006 29.38 29.74 29.34 29.73 3,311,800 +0.28(+0.95%)
Aug 28, 2006 29.48 29.54 29.39 29.45 2,575,800 +0.05(+0.17%)
Aug 25, 2006 29.45 29.50 29.23 29.39 2,106,000 -0.18(-0.63%)
Aug 24, 2006 29.64 29.73 29.54 29.58 1,819,600 -0.03(-0.10%)
Aug 23, 2006 29.43 29.72 29.40 29.61 2,244,000 +0.16(+0.56%)
Aug 22, 2006 29.70 29.77 29.37 29.45 3,068,800 -0.18(-0.62%)
Aug 21, 2006 29.61 29.80 29.54 29.63 2,532,800 +0.13(+0.44%)
Aug 18, 2006 29.54 29.65 29.42 29.50 2,446,000 -0.01(-0.03%)
Aug 17, 2006 29.89 29.89 29.34 29.51 6,150,600 -0.38(-1.25%)
Aug 16, 2006 29.95 30.05 29.79 29.89 3,899,000 -0.16(-0.55%)
Aug 15, 2006 30.15 30.23 29.95 30.05 3,008,400 +0.22(+0.74%)
Aug 14, 2006 30.02 30.09 29.79 29.83 2,680,000 +0.07(+0.25%)
Aug 11, 2006 29.80 29.87 29.50 29.75 3,201,600 -0.14(-0.47%)
Aug 10, 2006 29.55 30.05 29.52 29.89 3,856,400 +0.40(+1.36%)
Aug 09, 2006 29.52 29.82 29.43 29.50 3,333,400 +0.04(+0.14%)
Aug 08, 2006 29.56 29.68 29.32 29.45 4,502,400 -0.05(-0.15%)
Aug 07, 2006 29.34 29.53 29.25 29.50 4,233,000 +0.28(+0.96%)
Aug 04, 2006 29.15 29.30 29.00 29.22 4,852,000 +0.11(+0.38%)
Aug 03, 2006 29.43 29.62 29.10 29.11 5,359,000 -0.39(-1.32%)
Aug 02, 2006 29.16 29.62 29.02 29.50 4,511,800 +0.23(+0.80%)
Aug 01, 2006 29.56 29.59 29.11 29.27 4,373,200 -0.39(-1.33%)
Jul 31, 2006 29.71 29.96 29.61 29.66 3,745,800 -0.18(-0.59%)
Jul 28, 2006 29.60 29.97 29.49 29.84 3,369,600 +0.38(+1.27%)
Jul 27, 2006 29.77 29.88 29.32 29.46 5,336,000 -0.27(-0.89%)
Jul 26, 2006 29.90 30.07 29.60 29.73 6,218,400 -0.60(-1.98%)
Jul 25, 2006 30.65 30.73 30.00 30.32 7,165,200 -0.72(-2.32%)
Jul 24, 2006 31.00 31.20 31.00 31.05 3,559,000 +0.01(+0.03%)
Jul 21, 2006 31.48 31.58 30.96 31.04 4,261,600 -0.19(-0.61%)
Jul 20, 2006 31.04 31.36 30.80 31.23 3,137,200 +0.09(+0.29%)
Jul 19, 2006 30.55 31.25 30.48 31.14 3,489,200 +0.70(+2.30%)
Jul 18, 2006 30.54 30.54 30.16 30.43 3,346,400 -0.01(-0.02%)
Jul 17, 2006 30.48 30.66 30.36 30.44 3,821,400 -0.06(-0.21%)
Jul 14, 2006 30.66 30.66 30.20 30.50 3,139,800 -0.30(-0.96%)
Jul 13, 2006 30.47 30.98 30.45 30.80 3,330,800 +0.09(+0.29%)
Jul 12, 2006 30.88 30.93 30.61 30.71 2,477,400 -0.11(-0.36%)
Jul 11, 2006 30.75 30.88 30.61 30.82 1,932,800 +0.01(+0.03%)
Jul 10, 2006 30.45 30.88 30.45 30.81 2,051,400 +0.37(+1.22%)
Jul 07, 2006 30.38 30.60 30.38 30.44 3,195,800 -0.07(-0.25%)
Jul 06, 2006 29.95 30.53 29.93 30.52 4,462,200 +0.63(+2.11%)
Jul 05, 2006 29.91 29.96 29.45 29.89 4,898,400 -0.05(-0.18%)
Jul 03, 2006 29.64 29.98 29.64 29.94 1,909,000 -0.01(-0.03%)
Jun 30, 2006 30.15 30.16 29.88 29.95 4,765,200 -0.12(-0.42%)
Jun 29, 2006 29.65 30.13 29.62 30.07 4,006,800 +0.40(+1.37%)
Jun 28, 2006 29.95 29.99 29.23 29.67 5,662,200 -0.39(-1.31%)
Jun 27, 2006 30.05 30.10 29.85 30.07 5,811,600 -0.04(-0.13%)
Jun 26, 2006 30.03 30.22 29.96 30.11 4,067,800 +0.07(+0.23%)
Jun 23, 2006 30.00 30.24 29.97 30.04 2,308,200 -0.11(-0.38%)
Jun 22, 2006 30.20 30.20 29.93 30.15 3,118,400 -0.02(-0.07%)
Jun 21, 2006 30.23 30.32 30.06 30.17 4,772,200 +0.09(+0.28%)
Jun 20, 2006 30.16 30.32 30.05 30.09 4,821,400 -0.09(-0.31%)
Jun 19, 2006 30.34 30.45 30.00 30.18 3,947,800 -0.16(-0.54%)
Jun 16, 2006 30.20 30.64 30.17 30.34 6,999,200 +0.22(+0.73%)
Jun 15, 2006 30.05 30.32 29.80 30.12 6,765,800 -0.05(-0.17%)
Jun 14, 2006 30.65 30.72 29.88 30.18 7,676,800 -0.52(-1.71%)
Jun 13, 2006 30.62 30.97 30.41 30.70 5,419,600 +0.04(+0.13%)
Jun 12, 2006 30.80 31.16 30.65 30.66 6,605,200 -0.09(-0.31%)
Jun 09, 2006 30.54 30.86 30.50 30.75 5,932,800 +0.22(+0.72%)
Jun 08, 2006 30.30 30.55 30.16 30.54 7,099,600 +0.17(+0.56%)
Jun 07, 2006 30.21 30.50 30.13 30.36 5,092,400 +0.26(+0.86%)
Jun 06, 2006 29.80 30.13 29.75 30.11 4,250,800 +0.31(+1.04%)
Jun 05, 2006 30.00 30.23 29.73 29.80 3,392,800 -0.31(-1.05%)
Jun 02, 2006 30.50 30.50 29.86 30.11 3,433,600 -0.28(-0.91%)
Jun 01, 2006 30.11 30.39 30.02 30.39 2,894,200 +0.21(+0.71%)
May 31, 2006 30.11 30.25 30.01 30.17 3,577,000 +0.06(+0.18%)
May 30, 2006 30.10 30.39 30.02 30.11 3,398,400 -0.25(-0.82%)
May 26, 2006 30.05 30.43 30.00 30.36 3,424,200 +0.39(+1.30%)
May 25, 2006 29.89 30.02 29.42 29.98 2,931,600 +0.08(+0.27%)
May 24, 2006 29.76 30.03 29.59 29.89 7,440,800 +0.18(+0.61%)
May 23, 2006 30.01 30.20 29.70 29.71 4,212,200 -0.28(-0.93%)
May 22, 2006 29.74 30.18 29.73 30.00 4,570,600 +0.26(+0.87%)
May 19, 2006 30.04 30.06 29.52 29.73 6,841,200 -0.32(-1.05%)
May 18, 2006 30.15 30.40 29.91 30.05 9,518,800 -0.44(-1.44%)
May 17, 2006 30.30 31.05 30.27 30.49 16,189,000 +0.19(+0.63%)
May 16, 2006 30.11 30.45 29.97 30.30 8,270,200 +0.48(+1.59%)
May 15, 2006 29.55 29.84 29.41 29.82 4,728,200 +0.20(+0.69%)
May 12, 2006 29.57 29.79 29.51 29.62 5,469,600 +0.09(+0.29%)
May 11, 2006 29.73 29.77 29.23 29.54 4,771,800 -0.21(-0.71%)
May 10, 2006 29.95 29.98 29.70 29.75 4,040,800 -0.29(-0.97%)
May 09, 2006 30.31 30.46 29.73 30.04 3,943,000 -0.37(-1.22%)
May 08, 2006 30.07 30.50 30.07 30.41 4,341,400 +0.24(+0.80%)
May 05, 2006 29.89 30.31 29.70 30.16 4,498,600 +0.27(+0.90%)
May 04, 2006 29.55 30.00 29.55 29.89 4,144,600 +0.22(+0.74%)
May 03, 2006 29.47 29.73 29.14 29.68 4,061,800 -0.02(-0.05%)
May 02, 2006 29.48 29.84 29.45 29.69 4,697,200 +0.32(+1.07%)
May 01, 2006 29.62 29.70 29.29 29.38 4,354,800 -0.18(-0.63%)
Apr 28, 2006 29.52 29.64 29.30 29.56 6,296,800 -0.16(-0.54%)
Apr 27, 2006 29.87 29.87 29.45 29.72 6,648,400 +0.24(+0.83%)
Apr 26, 2006 29.02 29.64 29.00 29.48 7,632,200 +0.71(+2.49%)
Apr 25, 2006 28.80 28.95 28.62 28.76 4,341,400 +0.09(+0.31%)
Apr 24, 2006 28.55 28.96 28.52 28.67 3,609,600 +0.24(+0.84%)
Apr 21, 2006 28.65 28.67 28.27 28.43 3,435,600 -0.04(-0.14%)
Apr 20, 2006 28.30 28.73 28.30 28.47 3,480,800 +0.00(+0.02%)
Apr 19, 2006 28.34 28.50 28.22 28.46 2,424,400 +0.09(+0.33%)
Apr 18, 2006 28.14 28.41 28.10 28.37 3,049,200 +0.24(+0.85%)
Apr 17, 2006 28.25 28.36 28.00 28.13 2,929,600 -0.17(-0.60%)
Apr 13, 2006 28.44 28.36 28.11 28.30 3,192,600 -0.14(-0.49%)
Apr 12, 2006 28.60 28.70 28.41 28.44 2,542,800 -0.09(-0.32%)
Apr 11, 2006 28.77 28.86 28.41 28.53 4,133,600 -0.37(-1.28%)
Apr 10, 2006 28.65 28.95 28.57 28.90 2,217,400 +0.12(+0.43%)
Apr 07, 2006 29.02 29.05 28.73 28.77 3,163,800 -0.24(-0.83%)
Apr 06, 2006 28.99 29.09 28.85 29.02 2,677,200 +0.03(+0.09%)
Apr 05, 2006 29.00 29.08 28.86 28.99 3,392,200 +0.05(+0.19%)
Apr 04, 2006 28.86 29.07 28.80 28.93 3,564,400 +0.02(+0.07%)
Apr 03, 2006 28.75 29.22 28.66 28.91 4,163,400 +0.36(+1.28%)
Mar 31, 2006 29.01 29.10 28.55 28.55 5,275,000 -0.59(-2.02%)
Mar 30, 2006 28.70 29.20 28.60 29.14 4,910,400 +0.31(+1.08%)
Mar 29, 2006 28.73 29.00 28.51 28.83 4,686,600 +0.22(+0.79%)
Mar 28, 2006 29.00 29.00 28.55 28.61 4,380,400 -0.28(-0.97%)
Mar 27, 2006 28.93 29.05 28.81 28.89 2,576,600 -0.01(-0.05%)
Mar 24, 2006 28.65 28.91 28.52 28.90 3,628,200 +0.23(+0.80%)
Mar 23, 2006 28.90 28.93 28.45 28.67 3,403,400 -0.34(-1.17%)
Mar 22, 2006 28.45 29.05 28.45 29.01 3,318,200 +0.22(+0.76%)
Mar 21, 2006 28.50 28.95 28.50 28.79 4,153,600 +0.29(+1.02%)
Mar 20, 2006 28.47 28.55 28.41 28.50 3,082,400 +0.16(+0.55%)
Mar 17, 2006 28.44 28.45 28.18 28.34 3,994,200 +0.02(+0.07%)
Mar 16, 2006 28.35 28.54 28.16 28.32 5,665,800 -0.01(-0.04%)
Mar 15, 2006 28.32 28.59 28.29 28.34 4,101,400 +0.01(+0.04%)
Mar 14, 2006 28.66 28.67 28.21 28.32 9,071,400 -0.58(-2.01%)
Mar 13, 2006 29.00 29.14 28.84 28.91 3,917,600 +0.05(+0.16%)
Mar 10, 2006 28.75 29.00 28.57 28.86 5,021,400 +0.22(+0.77%)
Mar 09, 2006 28.12 28.84 28.01 28.64 8,716,800 +0.37(+1.31%)
Mar 08, 2006 27.38 28.28 27.36 28.27 7,145,400 +0.95(+3.48%)
Mar 07, 2006 27.04 27.43 27.01 27.32 2,993,200 +0.17(+0.63%)
Mar 06, 2006 27.36 27.49 27.06 27.15 2,094,200 -0.28(-1.02%)
Mar 03, 2006 27.18 27.64 27.17 27.43 2,738,400 +0.18(+0.64%)
Mar 02, 2006 27.27 27.37 27.05 27.25 1,961,600 -0.13(-0.47%)
Mar 01, 2006 27.34 27.48 27.25 27.39 2,252,800 +0.15(+0.53%)
Feb 28, 2006 27.71 27.87 27.23 27.24 3,622,800 -0.48(-1.71%)
Feb 27, 2006 27.18 27.77 27.15 27.71 3,451,800 +0.41(+1.48%)
Feb 24, 2006 27.40 27.50 27.25 27.31 3,006,600 -0.02(-0.05%)
Feb 23, 2006 27.18 27.50 27.12 27.32 2,954,600 +0.04(+0.15%)
Feb 22, 2006 27.09 27.49 27.01 27.29 2,921,000 +0.12(+0.46%)
Feb 21, 2006 27.25 27.30 27.11 27.16 2,740,000 -0.24(-0.88%)
Feb 17, 2006 27.39 27.45 27.25 27.40 3,213,800 -0.01(-0.02%)
Feb 16, 2006 27.25 27.41 27.18 27.41 2,445,400 +0.15(+0.55%)
Feb 15, 2006 27.14 27.30 26.86 27.25 3,252,200 +0.13(+0.48%)
Feb 14, 2006 27.08 27.23 27.00 27.12 2,721,600 +0.08(+0.30%)
Feb 13, 2006 27.00 27.07 26.85 27.05 2,370,400 +0.04(+0.13%)
Feb 10, 2006 26.93 27.14 26.88 27.01 2,953,000 +0.13(+0.48%)
Feb 09, 2006 26.84 27.14 26.82 26.88 3,074,400 -0.06(-0.22%)
Feb 08, 2006 26.86 27.09 26.78 26.94 2,634,000 +0.03(+0.11%)
Feb 07, 2006 27.00 27.05 26.80 26.91 3,252,800 -0.16(-0.61%)
Feb 06, 2006 27.10 27.20 27.00 27.07 2,830,400 -0.20(-0.72%)
Feb 03, 2006 27.23 27.45 27.16 27.27 2,999,000 -0.15(-0.55%)
Feb 02, 2006 27.65 27.65 27.39 27.42 4,866,200 -0.23(-0.83%)
Feb 01, 2006 27.40 27.71 27.40 27.65 4,046,400 +0.20(+0.75%)
Jan 31, 2006 27.50 27.59 27.22 27.45 7,559,200 -0.23(-0.83%)
Jan 30, 2006 28.04 28.05 27.65 27.68 3,842,600 -0.32(-1.14%)
Jan 27, 2006 28.00 28.05 27.55 28.00 6,117,400 +0.69(+2.53%)
Jan 26, 2006 27.89 27.90 27.20 27.30 6,338,600 -0.52(-1.87%)
Jan 25, 2006 27.37 27.90 27.33 27.82 8,615,000 +0.95(+3.53%)
Jan 24, 2006 26.86 27.04 26.70 26.88 3,732,600 -0.09(-0.32%)
Jan 23, 2006 26.95 27.14 26.82 26.96 4,680,400 +0.11(+0.41%)
Jan 20, 2006 27.43 27.47 26.76 26.85 8,190,600 -0.65(-2.38%)
Jan 19, 2006 27.38 27.55 27.22 27.50 5,164,000 +0.24(+0.90%)
Jan 18, 2006 27.18 27.30 27.06 27.26 2,939,400 +0.02(+0.06%)
Jan 17, 2006 27.36 27.43 27.20 27.25 2,697,200 -0.13(-0.47%)
Jan 13, 2006 27.19 27.50 27.16 27.38 2,844,600 +0.25(+0.92%)
Jan 12, 2006 27.32 27.32 27.05 27.12 4,095,400 -0.21(-0.79%)
Jan 11, 2006 27.43 27.59 27.27 27.34 5,184,400 -0.11(-0.42%)
Jan 10, 2006 27.58 27.66 27.41 27.45 4,161,800 -0.28(-1.01%)
Jan 09, 2006 27.34 27.81 27.31 27.73 3,398,600 +0.32(+1.19%)
Jan 06, 2006 27.43 27.54 27.29 27.41 3,814,000 +0.05(+0.16%)
Jan 05, 2006 27.86 27.97 27.35 27.36 3,866,400 -0.42(-1.49%)
Jan 04, 2006 27.42 27.83 27.41 27.78 3,951,600 +0.33(+1.18%)
Jan 03, 2006 27.49 27.56 27.25 27.45 3,674,200 +0.03(+0.11%)
Dec 30, 2005 27.47 27.61 27.41 27.43 1,948,400 -0.22(-0.81%)
Dec 29, 2005 27.73 27.77 27.55 27.65 2,426,400 +0.02(+0.09%)
Dec 28, 2005 27.45 27.73 27.39 27.62 2,769,200 +0.11(+0.40%)
Dec 27, 2005 27.73 27.77 27.48 27.52 2,006,200 -0.23(-0.85%)
Dec 23, 2005 27.80 27.82 27.61 27.75 1,376,400 +0.04(+0.14%)
Dec 22, 2005 27.58 27.75 27.50 27.71 2,995,400 +0.09(+0.31%)
Dec 21, 2005 27.70 27.88 27.52 27.62 3,229,200 -0.05(-0.18%)
Dec 20, 2005 27.98 28.03 27.67 27.68 3,687,800 -0.27(-0.95%)
Dec 19, 2005 27.97 28.02 27.69 27.94 3,143,200 -0.03(-0.11%)
Dec 16, 2005 28.20 28.57 27.93 27.97 5,266,600 -0.23(-0.80%)
Dec 15, 2005 28.12 28.23 27.75 28.20 3,204,200 +0.07(+0.25%)
Dec 14, 2005 28.00 28.30 27.90 28.12 4,190,600 +0.30(+1.08%)
Dec 13, 2005 27.38 27.82 27.36 27.82 3,796,200 +0.39(+1.42%)
Dec 12, 2005 27.52 27.50 27.25 27.43 3,476,400 -0.09(-0.31%)
Dec 09, 2005 27.60 27.70 27.43 27.52 2,100,600 -0.11(-0.40%)
Dec 08, 2005 27.52 27.75 27.40 27.63 3,427,600 +0.18(+0.64%)
Dec 07, 2005 27.73 27.75 27.32 27.45 3,739,400 -0.31(-1.12%)
Dec 06, 2005 27.70 27.80 27.60 27.77 3,633,800 +0.14(+0.51%)
Dec 05, 2005 27.48 27.66 27.45 27.62 3,710,600 +0.14(+0.53%)
Dec 02, 2005 27.45 27.55 27.35 27.48 3,287,600 -0.11(-0.42%)
Dec 01, 2005 27.26 27.66 27.35 27.59 4,745,600 +0.33(+1.23%)
Nov 30, 2005 27.35 27.48 27.21 27.26 4,376,200 +0.12(+0.42%)
Nov 29, 2005 27.15 27.27 27.04 27.14 3,423,000 -0.01(-0.04%)
Nov 28, 2005 27.06 27.30 26.95 27.16 4,280,000 +0.13(+0.48%)
Nov 25, 2005 27.09 27.20 27.02 27.02 1,077,200 +0.02(+0.09%)
Nov 23, 2005 27.00 27.05 26.82 27.00 2,126,600 +0.07(+0.24%)
Nov 22, 2005 27.14 27.20 26.82 26.93 3,237,000 -0.26(-0.96%)
Nov 21, 2005 26.98 27.32 26.90 27.20 3,057,000 +0.27(+0.98%)
Nov 18, 2005 27.30 27.30 26.73 26.93 5,701,000 -0.17(-0.63%)
Nov 17, 2005 26.78 27.15 26.73 27.10 3,715,000 +0.30(+1.12%)
Nov 16, 2005 26.90 26.90 26.70 26.80 2,622,600 +0.04(+0.13%)
Nov 15, 2005 26.76 26.88 26.57 26.77 2,970,000 +0.18(+0.68%)
Nov 14, 2005 26.77 26.94 26.52 26.59 3,162,400 -0.23(-0.86%)
Nov 11, 2005 26.82 26.86 26.66 26.82 2,524,800 -0.01(-0.04%)
Nov 10, 2005 26.48 26.88 26.47 26.82 3,725,400 +0.25(+0.92%)
Nov 09, 2005 26.33 26.64 26.35 26.58 4,498,200 +0.25(+0.95%)
Nov 08, 2005 25.83 26.43 25.83 26.33 5,274,000 +0.34(+1.33%)
Nov 07, 2005 25.93 26.01 25.59 25.98 4,898,000 +0.06(+0.23%)
Nov 04, 2005 25.85 26.08 25.85 25.93 3,724,000 -0.07(-0.29%)
Nov 03, 2005 26.15 26.30 25.88 26.00 6,350,200 -0.14(-0.55%)
Nov 02, 2005 26.23 26.41 26.02 26.14 4,223,200 -0.04(-0.13%)
Nov 01, 2005 26.62 26.80 26.05 26.18 5,584,800 -0.30(-1.13%)
Oct 31, 2005 26.60 26.70 26.34 26.48 6,794,600 -0.09(-0.34%)
Oct 28, 2005 26.14 26.57 26.11 26.57 4,727,400 +0.53(+2.04%)
Oct 27, 2005 26.05 26.14 25.89 26.04 2,631,000 -0.04(-0.13%)
Oct 26, 2005 26.05 26.39 26.05 26.07 3,386,000 -0.12(-0.48%)
Oct 25, 2005 26.24 26.45 25.96 26.20 2,813,200 -0.05(-0.19%)
Oct 24, 2005 25.98 26.25 25.91 26.25 2,418,800 +0.23(+0.90%)
Oct 21, 2005 26.09 26.25 25.82 26.02 3,905,600 -0.03(-0.12%)
Oct 20, 2005 26.31 26.45 26.00 26.05 2,731,600 -0.29(-1.12%)
Oct 19, 2005 25.88 26.34 25.85 26.34 3,405,600 +0.29(+1.09%)
Oct 18, 2005 26.00 26.20 25.88 26.05 2,942,800 -0.14(-0.53%)
Oct 17, 2005 26.08 26.23 25.91 26.20 4,067,400 -0.00(-0.02%)
Oct 14, 2005 25.89 26.41 25.68 26.20 3,785,000 +0.31(+1.20%)
Oct 13, 2005 25.86 26.07 25.79 25.89 2,980,000 -0.09(-0.35%)
Oct 12, 2005 25.85 26.06 25.82 25.98 4,120,800 -0.09(-0.35%)
Oct 11, 2005 26.17 26.39 26.04 26.07 3,238,800 -0.06(-0.23%)
Oct 10, 2005 26.25 26.39 26.11 26.13 2,982,600 -0.19(-0.72%)
Oct 07, 2005 26.23 26.35 25.99 26.32 3,394,600 +0.22(+0.84%)
Oct 06, 2005 26.30 26.48 25.93 26.10 4,965,400 -0.10(-0.40%)
Oct 05, 2005 26.33 26.49 26.20 26.20 2,579,800 -0.31(-1.17%)
Oct 04, 2005 26.54 26.70 26.10 26.52 4,684,600 +0.02(+0.06%)
Oct 03, 2005 26.49 26.57 26.21 26.50 4,713,800 +0.11(+0.40%)
Sep 30, 2005 26.28 26.41 25.91 26.39 3,272,200 +0.11(+0.44%)
Sep 29, 2005 26.09 26.41 25.89 26.28 3,728,600 +0.10(+0.36%)
Sep 28, 2005 25.99 26.30 25.96 26.18 3,183,800 +0.20(+0.75%)
Sep 27, 2005 25.64 26.07 25.63 25.99 3,496,200 +0.31(+1.23%)
Sep 26, 2005 26.15 26.22 25.59 25.68 3,897,200 -0.36(-1.40%)
Sep 23, 2005 26.01 26.18 25.83 26.04 2,368,000 +0.05(+0.21%)
Sep 22, 2005 25.85 26.05 25.66 25.98 4,094,000 +0.01(+0.04%)
Sep 21, 2005 26.12 26.14 25.87 25.98 4,608,000 -0.32(-1.22%)
Sep 20, 2005 26.41 26.52 26.20 26.30 3,128,000 -0.11(-0.44%)
Sep 19, 2005 26.71 26.77 26.25 26.41 2,328,800 -0.40(-1.49%)
Sep 16, 2005 26.60 26.86 26.38 26.81 4,571,400 +0.31(+1.19%)
Sep 15, 2005 26.32 26.57 26.20 26.50 2,445,400 +0.22(+0.84%)
Sep 14, 2005 26.29 26.43 26.16 26.27 2,828,800 -0.11(-0.40%)
Sep 13, 2005 26.38 26.45 26.20 26.38 3,276,400 -0.17(-0.64%)
Sep 12, 2005 26.62 26.68 26.45 26.55 2,329,000 -0.12(-0.45%)
Sep 09, 2005 26.80 26.85 26.64 26.67 2,615,800 -0.03(-0.11%)
Sep 08, 2005 26.60 26.89 26.57 26.70 4,405,800 -0.33(-1.22%)
Sep 07, 2005 26.80 27.15 26.78 27.03 5,519,800 +0.28(+1.03%)
Sep 06, 2005 26.59 26.82 26.50 26.75 4,504,400 +0.51(+1.94%)
Sep 02, 2005 26.35 26.35 26.12 26.25 2,466,400 -0.07(-0.28%)
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.