Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.19 28.24 27.95 28.09 7,769,053 -0.10(-0.35%)
Sep 29, 2009 28.17 28.32 27.91 28.19 6,941,505 -0.08(-0.30%)
Sep 28, 2009 28.30 28.38 28.09 28.27 4,937,360 +0.10(+0.37%)
Sep 25, 2009 28.12 28.42 28.06 28.17 6,551,994 +0.04(+0.16%)
Sep 24, 2009 28.14 28.44 28.02 28.12 6,315,229 +0.01(+0.03%)
Sep 23, 2009 27.80 28.51 27.80 28.12 7,373,728 +0.26(+0.93%)
Sep 22, 2009 27.86 27.95 27.71 27.86 7,806,164 -0.01(-0.05%)
Sep 21, 2009 27.99 28.06 27.79 27.87 3,887,371 -0.15(-0.53%)
Sep 18, 2009 27.87 28.22 27.84 28.02 10,957,033 +0.31(+1.12%)
Sep 17, 2009 27.81 28.08 27.67 27.71 5,813,302 +0.19(+0.68%)
Sep 16, 2009 27.47 27.83 27.39 27.52 6,904,419 +0.11(+0.40%)
Sep 15, 2009 27.65 27.65 27.38 27.41 7,013,620 -0.22(-0.80%)
Sep 14, 2009 27.46 27.79 27.39 27.63 9,551,697 -0.07(-0.24%)
Sep 11, 2009 27.34 27.87 27.34 27.70 13,225,746 +0.74(+2.73%)
Sep 10, 2009 26.57 26.96 26.49 26.96 11,079,591 +0.44(+1.65%)
Sep 09, 2009 26.31 26.54 26.00 26.52 7,423,031 +0.20(+0.77%)
Sep 08, 2009 26.30 26.48 26.22 26.32 6,015,658 +0.15(+0.58%)
Sep 04, 2009 26.17 26.20 26.03 26.17 5,384,396 -0.03(-0.13%)
Sep 03, 2009 26.61 26.61 25.94 26.20 9,150,046 -0.31(-1.15%)
Sep 02, 2009 26.40 26.60 26.24 26.51 5,426,170 +0.08(+0.31%)
Sep 01, 2009 26.66 26.79 26.35 26.43 6,544,832 -0.34(-1.27%)
Aug 31, 2009 26.68 26.98 26.64 26.77 5,324,270 -0.02(-0.08%)
Aug 28, 2009 26.95 27.14 26.76 26.79 4,583,005 -0.17(-0.64%)
Aug 27, 2009 27.03 27.05 26.80 26.96 4,828,415 -0.03(-0.10%)
Aug 26, 2009 26.90 27.06 26.77 26.99 5,171,654 +0.08(+0.29%)
Aug 25, 2009 26.86 27.03 26.74 26.91 5,781,185 +0.10(+0.37%)
Aug 24, 2009 26.98 27.05 26.64 26.81 4,693,920 -0.13(-0.46%)
Aug 21, 2009 26.99 27.11 26.76 26.94 8,027,258 +0.14(+0.54%)
Aug 20, 2009 26.49 26.85 26.34 26.79 6,933,260 +0.29(+1.11%)
Aug 19, 2009 26.09 26.56 26.04 26.50 5,248,399 +0.26(+0.98%)
Aug 18, 2009 26.26 26.30 26.03 26.24 4,029,637 +0.04(+0.17%)
Aug 17, 2009 26.10 26.32 26.03 26.20 5,196,469 -0.22(-0.84%)
Aug 14, 2009 26.56 26.65 26.22 26.42 4,416,266 -0.10(-0.39%)
Aug 13, 2009 26.43 26.54 26.14 26.52 4,783,919 +0.08(+0.29%)
Aug 12, 2009 26.37 26.66 26.20 26.44 6,813,482 +0.02(+0.07%)
Aug 11, 2009 26.24 26.58 26.18 26.43 7,040,926 +0.17(+0.66%)
Aug 10, 2009 26.11 26.27 25.96 26.25 7,403,033 +0.10(+0.39%)
Aug 07, 2009 26.38 26.55 26.10 26.15 7,763,282 -0.18(-0.67%)
Aug 06, 2009 26.40 26.41 26.15 26.33 7,768,323 -0.04(-0.14%)
Aug 05, 2009 26.61 26.61 26.21 26.36 7,495,740 -0.20(-0.76%)
Aug 04, 2009 26.55 26.77 26.50 26.57 8,079,521 +0.03(+0.12%)
Aug 03, 2009 26.75 26.75 26.30 26.53 12,805,229 -0.14(-0.52%)
Jul 31, 2009 26.59 26.90 26.19 26.67 13,559,973 +0.22(+0.85%)
Jul 30, 2009 27.32 27.36 26.17 26.45 31,344,670 -1.48(-5.30%)
Jul 29, 2009 27.58 27.98 27.50 27.93 6,635,912 +0.18(+0.64%)
Jul 28, 2009 27.56 27.79 27.56 27.75 5,252,082 +0.18(+0.65%)
Jul 27, 2009 27.61 27.71 27.47 27.57 5,558,144 -0.08(-0.29%)
Jul 24, 2009 27.42 27.70 27.40 27.65 1,238 +0.19(+0.70%)
Jul 23, 2009 27.05 27.71 26.99 27.46 7,955,597 +0.42(+1.55%)
Jul 22, 2009 27.04 27.35 26.95 27.04 8,688,684 -0.13(-0.49%)
Jul 21, 2009 27.21 27.41 26.90 27.17 8,032,264 +0.14(+0.50%)
Jul 20, 2009 27.15 27.19 26.76 27.04 6,655,356 -0.03(-0.12%)
Jul 17, 2009 27.10 27.24 26.97 27.07 6,547,380 -0.01(-0.03%)
Jul 16, 2009 26.79 27.30 26.79 27.08 6,509,783 +0.16(+0.60%)
Jul 15, 2009 27.25 27.25 26.84 26.91 8,479,416 -0.09(-0.33%)
Jul 14, 2009 26.88 27.01 26.76 27.00 5,147,408 +0.18(+0.69%)
Jul 13, 2009 26.50 26.97 26.47 26.82 7,986,141 +0.59(+2.26%)
Jul 10, 2009 26.82 26.82 26.14 26.23 11,434,055 -0.67(-2.50%)
Jul 09, 2009 27.14 27.20 26.82 26.90 5,645,770 -0.10(-0.38%)
Jul 08, 2009 26.85 27.11 26.77 27.00 8,426,737 +0.08(+0.30%)
Jul 07, 2009 27.35 27.35 26.84 26.92 9,671,314 -0.46(-1.69%)
Jul 06, 2009 26.58 27.42 26.36 27.39 14,428,136 +0.85(+3.19%)
Jul 02, 2009 26.40 26.67 26.31 26.54 7,948,560 -0.02(-0.08%)
Jul 01, 2009 26.12 26.65 26.12 26.56 7,913,353 +0.52(+1.98%)
Jun 30, 2009 26.31 26.47 25.81 26.05 10,081,722 -0.37(-1.39%)
Jun 29, 2009 26.43 26.69 26.32 26.41 7,831,629 -0.01(-0.03%)
Jun 26, 2009 26.23 26.58 26.19 26.42 7,521,093 +0.12(+0.45%)
Jun 25, 2009 26.11 26.41 25.96 26.30 9,321,962 +0.46(+1.78%)
Jun 24, 2009 26.05 26.09 25.71 25.84 7,661,786 -0.06(-0.24%)
Jun 23, 2009 25.99 26.07 25.73 25.91 5,872,409 -0.07(-0.27%)
Jun 22, 2009 25.77 26.20 25.76 25.98 6,598,106 -0.01(-0.03%)
Jun 19, 2009 26.29 26.39 25.85 25.98 11,673,691 -0.09(-0.34%)
Jun 18, 2009 25.67 26.17 25.56 26.07 6,944,729 +0.48(+1.86%)
Jun 17, 2009 25.23 25.77 25.22 25.60 7,597,993 +0.34(+1.34%)
Jun 16, 2009 25.88 25.88 25.15 25.26 12,485,823 -0.50(-1.94%)
Jun 15, 2009 26.08 26.08 25.69 25.76 7,680,597 -0.52(-1.99%)
Jun 12, 2009 25.76 26.51 25.70 26.28 8,334,195 +0.41(+1.59%)
Jun 11, 2009 25.90 26.21 25.84 25.87 7,018,432 -0.04(-0.14%)
Jun 10, 2009 25.83 26.07 25.76 25.91 11,805,386 +0.07(+0.27%)
Jun 09, 2009 26.10 26.10 25.76 25.84 8,298,567 -0.26(-1.00%)
Jun 08, 2009 25.88 26.26 25.75 26.10 8,735,171 -0.01(-0.03%)
Jun 05, 2009 26.24 26.40 25.96 26.10 10,408,404 -0.15(-0.59%)
Jun 04, 2009 26.03 26.26 25.83 26.26 14,316,871 +0.18(+0.68%)
Jun 03, 2009 25.71 26.10 25.60 26.08 17,786,932 +0.22(+0.85%)
Jun 02, 2009 25.45 25.96 25.43 25.86 21,064,094 +0.30(+1.18%)
Jun 01, 2009 24.41 25.61 24.41 25.56 20,158,952 +1.28(+5.26%)
May 29, 2009 23.58 24.29 23.53 24.28 13,238,574 +0.73(+3.10%)
May 28, 2009 23.45 23.60 23.16 23.55 10,340,820 +0.17(+0.74%)
May 27, 2009 23.80 23.84 23.31 23.38 9,451,141 -0.46(-1.95%)
May 26, 2009 23.50 23.90 23.40 23.84 10,044,809 +0.24(+1.01%)
May 22, 2009 23.53 23.80 23.41 23.60 8,599,896 +0.08(+0.33%)
May 21, 2009 23.27 23.53 23.10 23.53 9,591,038 +0.00(+0.00%)
May 20, 2009 23.48 23.69 23.29 23.53 12,725,201 -0.11(-0.48%)
May 19, 2009 23.65 23.75 23.53 23.64 9,373,318 -0.10(-0.42%)
May 18, 2009 23.58 23.74 23.41 23.74 8,668,162 +0.36(+1.56%)
May 15, 2009 23.35 23.57 23.27 23.38 8,622,909 +0.02(+0.08%)
May 14, 2009 23.66 23.72 23.25 23.36 10,940,520 -0.26(-1.09%)
May 13, 2009 23.21 23.72 23.01 23.62 17,268,966 +0.25(+1.07%)
May 12, 2009 22.95 23.41 22.83 23.37 12,334,345 +0.47(+2.04%)
May 11, 2009 22.54 22.97 22.47 22.90 9,826,154 +0.14(+0.60%)
May 08, 2009 22.95 22.99 22.50 22.76 9,166,833 -0.02(-0.08%)
May 07, 2009 22.72 22.88 22.54 22.78 12,791,229 +0.19(+0.85%)
May 06, 2009 22.88 22.94 22.40 22.59 12,135,487 -0.08(-0.34%)
May 05, 2009 23.04 23.04 22.47 22.67 11,333,464 -0.26(-1.14%)
May 04, 2009 22.77 22.94 22.71 22.93 11,199,697 +0.32(+1.42%)
May 01, 2009 21.77 22.82 21.66 22.61 19,097,298 +0.88(+4.07%)
Apr 30, 2009 22.25 22.25 21.42 21.72 16,209,036 -0.26(-1.19%)
Apr 29, 2009 21.84 22.11 21.70 21.98 10,117,222 +0.27(+1.24%)
Apr 28, 2009 21.81 21.98 21.59 21.72 6,494,122 -0.14(-0.66%)
Apr 27, 2009 21.75 22.17 21.65 21.86 8,358,661 +0.08(+0.35%)
Apr 24, 2009 21.83 21.93 21.51 21.78 7,325,736 +0.07(+0.32%)
Apr 23, 2009 21.75 21.90 21.49 21.71 8,841,830 -0.10(-0.44%)
Apr 22, 2009 22.11 22.17 21.77 21.81 10,787,529 -0.45(-2.00%)
Apr 21, 2009 22.15 22.58 22.13 22.25 7,963,164 -0.01(-0.07%)
Apr 20, 2009 22.31 22.51 22.18 22.27 8,279,623 -0.13(-0.56%)
Apr 17, 2009 21.89 22.58 21.69 22.39 13,099,801 +0.59(+2.70%)
Apr 16, 2009 21.50 21.91 21.41 21.80 12,150,710 +0.44(+2.05%)
Apr 15, 2009 21.04 21.37 21.04 21.37 10,179,337 +0.27(+1.29%)
Apr 14, 2009 21.52 21.52 21.05 21.09 10,146,248 -0.44(-2.05%)
Apr 13, 2009 22.01 22.01 21.45 21.54 9,650,124 -0.48(-2.19%)
Apr 09, 2009 22.40 22.56 21.68 22.02 11,244,907 -0.30(-1.35%)
Apr 08, 2009 22.24 22.43 22.00 22.32 9,450,894 +0.11(+0.48%)
Apr 07, 2009 22.26 22.39 22.07 22.21 7,033,568 -0.29(-1.28%)
Apr 06, 2009 22.17 22.54 22.10 22.50 7,339,246 +0.25(+1.11%)
Apr 03, 2009 22.62 22.65 22.02 22.25 10,728,384 -0.29(-1.29%)
Apr 02, 2009 21.78 22.77 21.78 22.54 15,511,208 +0.89(+4.13%)
Apr 01, 2009 21.40 21.75 20.99 21.65 14,615,131 -0.07(-0.31%)
Mar 31, 2009 21.75 22.01 21.57 21.72 7,522,025 +0.07(+0.32%)
Mar 30, 2009 21.72 21.76 21.32 21.65 7,691,865 -0.55(-2.49%)
Mar 26, 2009 21.94 22.22 21.66 22.20 11,202,641 +0.39(+1.79%)
Mar 25, 2009 21.73 22.00 21.54 21.81 8,614,793 +0.28(+1.30%)
Mar 24, 2009 21.64 21.93 21.52 21.53 8,267,089 -0.31(-1.42%)
Mar 23, 2009 21.48 21.84 21.44 21.84 7,772,853 +0.71(+3.38%)
Mar 20, 2009 21.12 21.56 21.12 21.12 10,212,903 -0.12(-0.57%)
Mar 19, 2009 21.36 21.44 21.03 21.24 9,035,829 -0.02(-0.07%)
Mar 18, 2009 21.60 21.62 21.13 21.26 10,539,865 -0.43(-1.99%)
Mar 17, 2009 21.08 21.73 21.07 21.69 7,334,395 +0.59(+2.77%)
Mar 16, 2009 21.41 21.55 21.06 21.10 9,367,823 -0.11(-0.52%)
Mar 13, 2009 20.94 21.28 20.71 21.22 0 +0.41(+1.96%)
Mar 12, 2009 20.70 20.85 20.37 20.81 12,810,344 +0.05(+0.23%)
Mar 11, 2009 20.66 20.99 20.57 20.76 7,562,868 +0.20(+0.97%)
Mar 10, 2009 20.54 20.58 20.22 20.56 12,304,888 +0.29(+1.44%)
Mar 09, 2009 20.42 20.55 20.07 20.27 11,698,811 -0.37(-1.78%)
Mar 06, 2009 20.70 21.10 20.18 20.64 0 +0.01(+0.04%)
Mar 05, 2009 21.19 21.36 20.46 20.63 10,724,402 -0.95(-4.39%)
Mar 04, 2009 21.31 21.88 21.03 21.58 9,770,838 +0.17(+0.79%)
Mar 02, 2009 21.90 21.92 21.37 21.41 11,715,207 -0.75(-3.39%)
Feb 27, 2009 21.68 22.45 21.45 22.16 0 +0.31(+1.42%)
Feb 26, 2009 21.77 22.09 21.63 21.85 12,130,821 +0.18(+0.82%)
Feb 25, 2009 21.84 21.97 21.55 21.67 8,839,076 -0.24(-1.11%)
Feb 24, 2009 21.64 22.01 21.48 21.91 8,954,751 +0.41(+1.92%)
Feb 23, 2009 21.91 22.12 21.48 21.50 9,147,102 -0.40(-1.82%)
Feb 20, 2009 22.13 22.36 21.81 21.90 12,541,764 -0.46(-2.04%)
Feb 19, 2009 22.56 22.73 22.26 22.36 6,561,389 -0.06(-0.28%)
Feb 18, 2009 22.65 22.74 22.28 22.42 6,824,010 -0.08(-0.34%)
Feb 17, 2009 22.98 23.00 22.31 22.50 8,501,478 -0.75(-3.22%)
Feb 13, 2009 23.28 23.62 23.14 23.24 6,808,322 -0.07(-0.28%)
Feb 12, 2009 23.08 23.31 22.71 23.31 5,946,737 +0.15(+0.65%)
Feb 11, 2009 23.20 23.30 22.93 23.16 5,760,745 +0.10(+0.41%)
Feb 10, 2009 23.54 23.81 22.90 23.06 9,277,680 -0.56(-2.35%)
Feb 09, 2009 24.09 24.30 23.42 23.62 10,105,527 -0.56(-2.30%)
Feb 06, 2009 23.78 24.27 23.72 24.18 7,215,786 +0.46(+1.92%)
Feb 05, 2009 23.49 23.85 23.17 23.72 11,113,769 +0.13(+0.56%)
Feb 04, 2009 24.33 24.62 23.46 23.59 12,210,139 -0.63(-2.59%)
Feb 03, 2009 23.80 24.39 23.67 24.21 9,797,205 +0.52(+2.21%)
Feb 02, 2009 23.76 24.01 23.35 23.69 8,906,103 -0.26(-1.08%)
Jan 30, 2009 24.13 24.29 23.82 23.95 0 -0.07(-0.28%)
Jan 29, 2009 23.75 24.67 23.72 24.01 13,992,962 +0.50(+2.15%)
Jan 28, 2009 23.06 23.69 22.90 23.51 10,895,427 +0.60(+2.62%)
Jan 27, 2009 22.82 23.16 22.81 22.91 8,328,679 +0.16(+0.71%)
Jan 26, 2009 22.71 22.95 22.52 22.75 6,673,276 +0.04(+0.16%)
Jan 23, 2009 22.79 22.88 22.31 22.71 10,338,384 -0.33(-1.42%)
Jan 22, 2009 23.03 23.19 22.58 23.04 10,594,337 -0.32(-1.36%)
Jan 21, 2009 23.20 23.41 22.81 23.35 9,297,626 +0.32(+1.39%)
Jan 20, 2009 23.37 23.68 23.01 23.03 11,350,403 -0.36(-1.54%)
Jan 16, 2009 23.46 23.52 22.99 23.39 11,708,124 +0.18(+0.76%)
Jan 15, 2009 23.10 23.29 22.71 23.22 8,968,524 +0.09(+0.38%)
Jan 14, 2009 23.61 23.66 22.90 23.13 9,516,186 -0.60(-2.53%)
Jan 13, 2009 24.17 24.33 23.56 23.73 10,818,934 -0.42(-1.74%)
Jan 12, 2009 24.00 24.25 23.86 24.15 8,506,334 +0.25(+1.06%)
Jan 09, 2009 24.07 24.29 23.84 23.90 9,423,965 -0.24(-0.98%)
Jan 08, 2009 24.22 24.38 23.86 24.13 9,828,664 -0.14(-0.58%)
Jan 07, 2009 24.25 24.47 24.15 24.27 8,581,096 -0.21(-0.87%)
Jan 06, 2009 25.04 25.32 24.42 24.48 12,467,281 -0.56(-2.25%)
Jan 05, 2009 25.44 25.49 24.87 25.05 9,724,153 -0.47(-1.86%)
Jan 02, 2009 25.21 25.67 24.93 25.52 0 +0.29(+1.14%)
Jan 01, 2009 25.05 25.36 24.93 25.24 0 +0.00(+0.00%)
Dec 31, 2008 25.05 25.36 24.93 25.24 10,099,845 +0.19(+0.76%)
Dec 30, 2008 25.03 25.28 24.82 25.04 7,964,188 +0.23(+0.94%)
Dec 29, 2008 25.03 25.10 24.43 24.81 8,214,826 -0.26(-1.04%)
Dec 26, 2008 24.98 25.17 24.74 25.07 7,474,148 +0.18(+0.71%)
Dec 24, 2008 24.43 24.94 24.30 24.90 4,504,723 +0.65(+2.69%)
Dec 23, 2008 24.43 24.66 24.10 24.25 10,700,643 -0.11(-0.44%)
Dec 22, 2008 24.15 24.41 23.84 24.35 9,410,736 +0.42(+1.75%)
Dec 19, 2008 23.87 24.18 23.57 23.93 15,391,461 +0.40(+1.69%)
Dec 18, 2008 23.09 23.93 23.02 23.53 14,245,205 +0.64(+2.80%)
Dec 17, 2008 22.77 23.14 22.68 22.89 8,999,630 -0.16(-0.70%)
Dec 16, 2008 21.87 23.09 21.85 23.06 12,847,218 +1.19(+5.42%)
Dec 15, 2008 21.97 22.13 21.51 21.87 8,107,651 +0.07(+0.30%)
Dec 12, 2008 21.03 21.89 21.03 21.80 0 +0.24(+1.13%)
Dec 11, 2008 21.87 22.09 21.33 21.56 12,078,417 -0.22(-1.03%)
Dec 10, 2008 22.32 22.36 21.55 21.79 9,784,491 -0.30(-1.35%)
Dec 09, 2008 22.51 22.89 21.98 22.08 10,605,361 -0.52(-2.28%)
Dec 08, 2008 23.56 23.70 22.38 22.60 11,645,917 -0.60(-2.59%)
Dec 05, 2008 22.41 23.28 22.07 23.20 10,779,338 +0.46(+2.02%)
Dec 04, 2008 23.21 23.46 22.45 22.74 8,449,038 -0.69(-2.95%)
Dec 03, 2008 22.88 23.47 22.19 23.43 8,543,437 +0.36(+1.58%)
Dec 02, 2008 23.00 23.12 22.25 23.07 9,776,091 +0.45(+1.99%)
Dec 01, 2008 23.41 23.61 22.56 22.62 9,684,364 -1.34(-5.59%)
Nov 28, 2008 23.31 24.05 23.31 23.96 5,011,713 +0.58(+2.49%)
Nov 26, 2008 22.68 23.40 22.46 23.38 8,809,746 +0.28(+1.20%)
Nov 25, 2008 23.62 24.01 22.73 23.10 12,684,983 -0.42(-1.80%)
Nov 24, 2008 23.13 23.91 22.95 23.52 14,183,177 +0.46(+1.98%)
Nov 21, 2008 22.75 23.20 21.82 23.07 17,896,078 +0.79(+3.55%)
Nov 20, 2008 22.95 23.61 22.11 22.28 16,853,678 -0.92(-3.95%)
Nov 19, 2008 23.56 24.01 23.19 23.19 13,527,268 -0.39(-1.66%)
Nov 18, 2008 22.86 23.63 22.46 23.58 13,089,206 +0.73(+3.17%)
Nov 17, 2008 22.61 23.72 22.61 22.86 9,424,859 +0.01(+0.03%)
Nov 14, 2008 22.96 23.93 22.75 22.85 0 -0.60(-2.57%)
Nov 13, 2008 22.08 23.45 21.58 23.45 12,042,914 +1.54(+7.04%)
Nov 12, 2008 22.37 22.55 21.87 21.91 9,554,416 -0.88(-3.88%)
Nov 11, 2008 23.27 23.62 22.49 22.79 9,543,740 -0.60(-2.58%)
Nov 10, 2008 23.38 23.76 23.02 23.40 6,491,702 +0.20(+0.84%)
Nov 07, 2008 22.88 23.20 22.63 23.20 8,660,851 +0.52(+2.31%)
Nov 06, 2008 23.29 23.76 22.48 22.68 12,009,512 -0.78(-3.31%)
Nov 05, 2008 24.10 24.25 23.26 23.46 10,733,715 -0.90(-3.69%)
Nov 04, 2008 23.98 24.49 23.70 24.36 9,818,704 +0.96(+4.12%)
Nov 03, 2008 23.78 23.78 23.25 23.39 10,410,596 +0.28(+1.23%)
Oct 31, 2008 23.58 24.65 22.77 23.11 19,539,446 -0.54(-2.29%)
Oct 30, 2008 23.57 24.12 23.04 23.65 17,528,234 +1.56(+7.05%)
Oct 29, 2008 22.18 23.25 21.82 22.09 16,468,300 +0.03(+0.13%)
Oct 28, 2008 20.52 22.14 20.45 22.06 16,931,306 +1.90(+9.40%)
Oct 27, 2008 20.22 21.13 20.01 20.17 10,268,040 -0.43(-2.09%)
Oct 24, 2008 20.25 21.20 20.11 20.60 11,023,289 -0.87(-4.03%)
Oct 23, 2008 21.77 22.17 20.57 21.46 15,107,936 -0.20(-0.90%)
Oct 22, 2008 22.72 22.91 21.29 21.66 14,458,055 -1.49(-6.46%)
Oct 21, 2008 23.47 23.93 23.02 23.15 7,245,941 -0.64(-2.68%)
Oct 20, 2008 23.42 23.79 22.95 23.79 8,959,616 +0.89(+3.89%)
Oct 17, 2008 22.32 23.69 22.32 22.90 10,843,125 -0.15(-0.67%)
Oct 16, 2008 22.45 23.20 21.52 23.05 16,584,587 +0.75(+3.37%)
Oct 15, 2008 23.17 23.29 22.09 22.30 12,726,241 -1.26(-5.36%)
Oct 14, 2008 25.31 25.41 23.06 23.56 18,426,468 -1.15(-4.66%)
Oct 13, 2008 23.10 24.78 22.90 24.72 15,110,893 +2.35(+10.50%)
Oct 10, 2008 22.53 23.64 21.14 22.37 27,434,098 -1.02(-4.38%)
Oct 09, 2008 25.07 25.15 23.39 23.39 14,947,085 -1.59(-6.38%)
Oct 08, 2008 25.53 26.27 24.92 24.99 22,852,686 -1.40(-5.29%)
Oct 07, 2008 27.21 27.33 26.29 26.38 15,815,625 -0.36(-1.35%)
Oct 06, 2008 27.41 27.69 26.18 26.74 15,269,025 -1.06(-3.80%)
Oct 03, 2008 28.59 28.59 27.75 27.80 0 -0.46(-1.64%)
Oct 02, 2008 27.98 28.52 27.50 28.26 14,509,447 +0.16(+0.58%)
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.