Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.91 52.30 51.78 51.84 2,058,617 -0.02(-0.03%)
Nov 27, 2013 52.17 52.19 51.55 51.86 2,239,684 -0.14(-0.27%)
Nov 26, 2013 52.07 52.34 51.82 52.00 3,221,989 +0.05(+0.09%)
Nov 25, 2013 52.32 52.38 51.85 51.95 2,749,465 -0.24(-0.47%)
Nov 22, 2013 51.96 52.32 51.86 52.19 3,530,078 +0.22(+0.42%)
Nov 21, 2013 51.49 52.02 51.45 51.97 4,321,556 +0.57(+1.10%)
Nov 20, 2013 51.55 51.79 51.23 51.41 2,795,737 -0.02(-0.03%)
Nov 19, 2013 51.18 51.51 51.16 51.42 3,023,729 +0.08(+0.15%)
Nov 18, 2013 51.83 51.93 51.22 51.34 2,588,673 -0.47(-0.91%)
Nov 15, 2013 51.77 51.96 51.50 51.82 3,001,489 +0.14(+0.27%)
Nov 14, 2013 51.46 51.76 51.39 51.67 3,393,925 +0.40(+0.78%)
Nov 13, 2013 50.89 51.30 50.74 51.27 3,462,643 +0.29(+0.57%)
Nov 12, 2013 50.76 51.09 50.41 50.98 4,533,079 +0.08(+0.15%)
Nov 11, 2013 51.12 51.29 50.85 50.90 2,462,866 -0.17(-0.32%)
Nov 08, 2013 50.93 51.08 50.52 51.07 3,834,134 +0.02(+0.05%)
Nov 07, 2013 51.97 51.97 50.90 51.04 5,388,120 -0.95(-1.83%)
Nov 06, 2013 51.68 52.03 51.51 52.00 3,203,445 +0.51(+0.99%)
Nov 05, 2013 51.63 51.80 51.24 51.49 4,525,269 -0.29(-0.56%)
Nov 04, 2013 51.64 51.83 51.37 51.78 3,373,229 +0.27(+0.52%)
Nov 01, 2013 51.06 51.64 50.86 51.51 4,786,852 +0.52(+1.02%)
Oct 31, 2013 51.20 51.38 50.94 50.99 4,999,152 -0.39(-0.75%)
Oct 30, 2013 51.97 52.02 51.25 51.38 3,454,972 -0.57(-1.09%)
Oct 29, 2013 51.12 51.99 50.98 51.94 5,745,548 +0.93(+1.82%)
Oct 28, 2013 50.17 51.04 50.15 51.01 5,188,643 +0.91(+1.82%)
Oct 25, 2013 49.82 50.19 49.69 50.10 5,623,601 +0.44(+0.89%)
Oct 24, 2013 49.17 49.86 48.78 49.66 6,586,156 -0.34(-0.68%)
Oct 23, 2013 49.78 50.23 49.69 50.00 5,173,965 +0.00(+0.00%)
Oct 22, 2013 49.15 50.11 49.04 50.00 4,682,689 +0.95(+1.94%)
Oct 21, 2013 49.44 49.45 48.73 49.04 4,130,305 -0.43(-0.88%)
Oct 18, 2013 49.73 49.73 48.94 49.48 5,987,850 -0.20(-0.41%)
Oct 17, 2013 48.49 49.85 48.41 49.68 6,120,353 +0.89(+1.81%)
Oct 16, 2013 48.05 48.85 47.97 48.80 3,247,527 +0.82(+1.71%)
Oct 15, 2013 48.19 48.38 47.86 47.97 3,838,439 -0.23(-0.49%)
Oct 14, 2013 47.91 48.26 47.84 48.21 2,494,383 +0.06(+0.13%)
Oct 11, 2013 47.55 48.16 47.42 48.15 3,284,696 +0.52(+1.09%)
Oct 10, 2013 47.52 47.64 47.09 47.63 3,834,012 +0.75(+1.60%)
Oct 09, 2013 46.28 47.22 46.18 46.88 5,862,530 +0.68(+1.48%)
Oct 08, 2013 46.46 46.70 46.18 46.19 5,050,668 -0.20(-0.42%)
Oct 07, 2013 46.23 46.56 46.13 46.39 4,751,952 -0.09(-0.20%)
Oct 04, 2013 46.40 46.61 46.15 46.48 2,772,782 +0.09(+0.19%)
Oct 03, 2013 46.32 46.63 46.01 46.40 3,344,014 -0.16(-0.35%)
Oct 02, 2013 46.77 46.81 46.25 46.56 3,477,986 -0.52(-1.10%)
Oct 01, 2013 46.41 47.15 46.29 47.08 3,393,719 +0.62(+1.33%)
Sep 30, 2013 47.14 47.43 46.30 46.46 6,588,722 -0.49(-1.05%)
Sep 27, 2013 47.06 47.23 46.73 46.95 3,759,934 -0.36(-0.76%)
Sep 26, 2013 46.72 47.33 46.61 47.32 3,423,843 +0.82(+1.77%)
Sep 25, 2013 47.03 47.11 46.45 46.49 3,464,327 -0.42(-0.89%)
Sep 24, 2013 47.03 47.34 46.88 46.91 3,047,866 -0.26(-0.55%)
Sep 23, 2013 47.36 47.38 46.96 47.17 2,457,550 -0.19(-0.40%)
Sep 20, 2013 47.67 47.79 47.35 47.35 5,092,443 -0.42(-0.87%)
Sep 19, 2013 47.98 48.01 47.64 47.77 4,148,084 -0.17(-0.36%)
Sep 18, 2013 47.06 47.94 46.85 47.94 4,881,832 +1.09(+2.32%)
Sep 17, 2013 46.75 47.00 46.49 46.85 3,696,134 -0.17(-0.37%)
Sep 16, 2013 46.88 47.20 46.78 47.03 3,062,215 +0.46(+0.99%)
Sep 13, 2013 46.56 46.77 46.44 46.56 2,239,277 +0.12(+0.25%)
Sep 12, 2013 46.31 46.52 46.16 46.45 2,216,162 +0.02(+0.05%)
Sep 11, 2013 45.83 46.43 45.78 46.42 2,797,875 +0.52(+1.13%)
Sep 10, 2013 46.06 46.30 45.67 45.91 3,000,613 +0.02(+0.03%)
Sep 09, 2013 45.44 46.05 45.44 45.89 2,622,050 +0.45(+0.98%)
Sep 06, 2013 45.25 45.62 45.03 45.44 3,513,416 +0.37(+0.82%)
Sep 05, 2013 45.19 45.27 44.94 45.07 3,520,123 -0.21(-0.47%)
Sep 04, 2013 45.01 45.59 44.86 45.29 3,571,018 +0.27(+0.61%)
Sep 03, 2013 45.72 45.75 44.96 45.01 4,291,725 -0.25(-0.55%)
Aug 30, 2013 44.92 45.30 44.86 45.26 4,470,403 +0.41(+0.91%)
Aug 29, 2013 44.73 45.10 44.61 44.86 3,275,973 -0.02(-0.03%)
Aug 28, 2013 45.06 45.06 44.77 44.87 3,320,602 -0.29(-0.64%)
Aug 27, 2013 45.10 45.36 44.98 45.16 3,544,387 -0.45(-1.00%)
Aug 26, 2013 46.29 46.42 45.60 45.62 2,508,683 -0.63(-1.37%)
Aug 23, 2013 45.84 46.29 45.79 46.25 3,494,233 +0.45(+0.99%)
Aug 22, 2013 45.81 45.91 45.64 45.80 3,872,164 -0.05(-0.10%)
Aug 21, 2013 46.23 46.27 45.79 45.84 3,870,776 -0.45(-0.98%)
Aug 20, 2013 46.41 46.71 46.24 46.30 2,487,219 -0.05(-0.10%)
Aug 19, 2013 46.45 46.52 46.16 46.34 2,997,123 -0.25(-0.54%)
Aug 16, 2013 46.63 46.75 46.32 46.59 3,995,047 -0.27(-0.57%)
Aug 15, 2013 47.24 47.46 46.77 46.86 3,590,518 -0.67(-1.42%)
Aug 14, 2013 47.79 47.90 47.35 47.53 3,040,426 -0.32(-0.67%)
Aug 13, 2013 47.79 47.95 47.63 47.86 3,100,710 +0.09(+0.20%)
Aug 12, 2013 47.24 47.78 47.20 47.76 2,905,173 +0.22(+0.46%)
Aug 09, 2013 47.66 47.83 47.38 47.54 2,113,621 -0.18(-0.38%)
Aug 08, 2013 48.00 48.19 47.40 47.72 3,594,002 -0.02(-0.05%)
Aug 07, 2013 47.64 47.93 47.52 47.75 3,152,301 -0.04(-0.08%)
Aug 06, 2013 47.65 47.99 47.61 47.79 3,218,401 +0.01(+0.02%)
Aug 05, 2013 47.39 47.86 47.37 47.78 3,784,415 +0.35(+0.74%)
Aug 02, 2013 47.21 47.46 47.02 47.42 3,207,518 -0.02(-0.05%)
Aug 01, 2013 47.22 47.65 47.20 47.45 3,573,466 +0.54(+1.15%)
Jul 31, 2013 47.28 47.53 46.89 46.91 4,936,211 -0.29(-0.61%)
Jul 30, 2013 47.32 47.54 46.94 47.20 4,172,366 +0.13(+0.27%)
Jul 29, 2013 47.00 47.29 46.89 47.07 3,819,245 -0.13(-0.28%)
Jul 26, 2013 46.59 47.21 46.34 47.21 5,133,994 +0.49(+1.06%)
Jul 25, 2013 45.99 46.93 45.83 46.71 5,819,750 +0.90(+1.97%)
Jul 24, 2013 45.83 45.96 45.60 45.81 5,022,639 +0.05(+0.10%)
Jul 23, 2013 45.92 46.06 45.62 45.76 3,352,940 -0.19(-0.41%)
Jul 22, 2013 46.14 46.28 45.80 45.95 2,943,555 -0.18(-0.39%)
Jul 19, 2013 45.81 46.16 45.64 46.13 4,002,521 +0.33(+0.72%)
Jul 18, 2013 45.44 45.95 45.34 45.80 4,163,902 +0.40(+0.87%)
Jul 17, 2013 45.65 45.73 45.23 45.41 3,050,778 -0.15(-0.32%)
Jul 16, 2013 45.73 45.80 45.25 45.55 3,939,357 -0.26(-0.58%)
Jul 15, 2013 46.15 46.17 45.63 45.82 4,239,391 -0.25(-0.54%)
Jul 12, 2013 45.94 46.14 45.70 46.07 3,403,489 +0.15(+0.32%)
Jul 11, 2013 46.15 46.24 45.67 45.92 5,510,016 +0.26(+0.56%)
Jul 10, 2013 45.95 46.17 45.56 45.66 3,125,952 -0.28(-0.61%)
Jul 09, 2013 45.98 46.15 45.82 45.94 3,743,447 +0.31(+0.68%)
Jul 08, 2013 45.16 45.68 45.16 45.63 3,199,150 +0.56(+1.24%)
Jul 05, 2013 45.18 45.35 44.49 45.07 3,211,194 +0.03(+0.07%)
Jul 03, 2013 44.82 45.13 44.55 45.04 3,138,511 +0.08(+0.17%)
Jul 02, 2013 45.13 45.34 44.79 44.96 4,307,998 -0.18(-0.40%)
Jul 01, 2013 44.87 45.69 44.85 45.14 4,785,381 +0.51(+1.15%)
Jun 28, 2013 44.48 44.92 44.25 44.63 7,075,069 -0.08(-0.17%)
Jun 27, 2013 44.80 45.05 44.51 44.70 3,830,115 +0.30(+0.68%)
Jun 26, 2013 44.23 44.56 43.95 44.40 5,302,421 +0.61(+1.39%)
Jun 25, 2013 44.00 44.14 43.51 43.79 5,331,389 +0.05(+0.12%)
Jun 24, 2013 43.84 44.20 43.21 43.74 5,672,724 -0.51(-1.16%)
Jun 21, 2013 43.93 44.47 43.63 44.25 7,721,706 +0.73(+1.68%)
Jun 20, 2013 44.87 44.96 43.38 43.52 9,690,698 -1.66(-3.67%)
Jun 19, 2013 46.48 46.58 45.16 45.18 5,464,370 -1.32(-2.85%)
Jun 18, 2013 46.50 46.68 46.33 46.50 4,052,818 +0.05(+0.10%)
Jun 17, 2013 46.04 46.68 45.98 46.46 4,781,228 +0.64(+1.39%)
Jun 14, 2013 45.58 45.97 45.34 45.82 3,978,416 +0.28(+0.62%)
Jun 13, 2013 45.27 45.69 44.55 45.54 3,231,198 +0.23(+0.52%)
Jun 12, 2013 45.95 46.35 45.30 45.30 3,010,176 -0.36(-0.78%)
Jun 11, 2013 45.53 46.15 45.23 45.66 3,002,566 -0.16(-0.34%)
Jun 10, 2013 46.18 46.23 45.69 45.82 3,479,265 -0.22(-0.47%)
Jun 07, 2013 45.58 46.07 45.51 46.04 3,825,764 +0.83(+1.83%)
Jun 06, 2013 45.02 45.35 44.46 45.21 4,958,330 +0.11(+0.24%)
Jun 05, 2013 45.75 45.78 45.10 45.10 3,318,258 -0.76(-1.65%)
Jun 04, 2013 45.80 46.13 45.37 45.86 3,937,270 +0.21(+0.46%)
Jun 03, 2013 45.11 45.70 44.81 45.65 5,265,913 +0.59(+1.31%)
May 31, 2013 46.29 46.32 45.05 45.06 6,076,620 -1.39(-3.00%)
May 30, 2013 46.54 46.82 46.22 46.45 3,801,070 +0.04(+0.08%)
May 29, 2013 47.59 47.66 46.27 46.41 5,755,921 -1.60(-3.33%)
May 28, 2013 48.19 48.49 47.82 48.01 3,488,145 +0.36(+0.75%)
May 24, 2013 47.42 47.76 47.11 47.65 2,255,118 +0.16(+0.33%)
May 23, 2013 47.57 47.77 47.42 47.49 4,012,467 -0.34(-0.72%)
May 22, 2013 47.91 48.40 47.69 47.84 3,928,205 -0.13(-0.28%)
May 21, 2013 47.98 48.36 47.66 47.97 3,717,827 +0.02(+0.05%)
May 20, 2013 48.33 48.33 47.84 47.95 2,980,696 -0.38(-0.79%)
May 17, 2013 48.40 48.61 48.12 48.33 5,326,553 -0.26(-0.55%)
May 16, 2013 48.54 48.84 48.26 48.59 3,951,102 +0.08(+0.17%)
May 15, 2013 47.84 48.58 47.77 48.51 19,232,164 +1.42(+3.01%)
May 13, 2013 47.05 47.21 46.86 47.09 2,361,315 +0.07(+0.16%)
May 10, 2013 46.93 47.12 46.78 47.02 3,189,536 +0.21(+0.44%)
May 09, 2013 46.87 47.01 46.66 46.81 3,883,605 -0.13(-0.27%)
May 08, 2013 46.80 47.01 46.68 46.94 2,683,052 +0.07(+0.16%)
May 07, 2013 46.88 46.93 46.67 46.87 3,411,774 +0.05(+0.11%)
May 06, 2013 47.19 47.23 46.74 46.82 2,306,971 -0.37(-0.78%)
May 03, 2013 47.23 47.32 47.02 47.19 2,722,617 +0.16(+0.35%)
May 02, 2013 46.41 47.17 46.26 47.02 3,006,791 +0.62(+1.33%)
May 01, 2013 46.52 46.92 46.30 46.40 3,072,619 -0.11(-0.23%)
Apr 30, 2013 46.37 46.65 46.08 46.51 4,351,140 +0.02(+0.03%)
Apr 29, 2013 46.45 46.71 46.37 46.49 3,351,517 +0.15(+0.32%)
Apr 26, 2013 46.69 46.55 46.16 46.34 4,988,044 -0.17(-0.36%)
Apr 25, 2013 46.97 47.67 46.47 46.51 7,548,151 +0.59(+1.29%)
Apr 24, 2013 47.15 47.15 45.84 45.92 5,694,968 -1.37(-2.91%)
Apr 23, 2013 46.96 47.29 46.61 47.29 4,858,978 +0.40(+0.85%)
Apr 22, 2013 46.60 47.16 46.48 46.90 4,194,096 +0.27(+0.58%)
Apr 19, 2013 46.22 46.69 46.18 46.63 3,789,277 +0.71(+1.55%)
Apr 18, 2013 45.71 46.15 45.70 45.92 3,541,845 +0.28(+0.61%)
Apr 17, 2013 46.09 46.15 45.41 45.64 4,045,174 -0.57(-1.24%)
Apr 16, 2013 45.49 46.27 45.34 46.21 4,590,004 +0.95(+2.11%)
Apr 15, 2013 45.70 45.94 45.26 45.26 3,926,372 -0.58(-1.27%)
Apr 12, 2013 45.92 46.18 45.70 45.84 2,777,360 -0.18(-0.40%)
Apr 11, 2013 45.81 46.16 45.78 46.02 2,734,995 +0.22(+0.48%)
Apr 10, 2013 45.49 45.90 45.42 45.80 3,177,015 +0.39(+0.87%)
Apr 09, 2013 45.70 45.73 45.16 45.41 3,421,571 -0.18(-0.40%)
Apr 08, 2013 45.35 45.59 44.98 45.59 1,921,447 +0.39(+0.86%)
Apr 05, 2013 45.08 45.27 44.93 45.20 2,534,117 -0.14(-0.31%)
Apr 04, 2013 45.52 45.59 45.21 45.34 3,360,768 -0.09(-0.20%)
Apr 03, 2013 46.08 46.13 45.32 45.43 4,330,667 -0.62(-1.34%)
Apr 02, 2013 45.71 46.07 45.68 46.04 3,382,389 +0.46(+1.01%)
Apr 01, 2013 45.65 45.75 45.42 45.58 2,397,016 -0.12(-0.27%)
Mar 28, 2013 45.35 45.87 45.03 45.71 4,365,273 +0.51(+1.12%)
Mar 27, 2013 45.11 45.29 44.95 45.20 2,756,258 -0.23(-0.51%)
Mar 26, 2013 44.46 45.45 44.46 45.43 4,032,642 +1.13(+2.55%)
Mar 25, 2013 44.44 44.57 44.19 44.30 4,253,603 -0.00(-0.01%)
Mar 22, 2013 44.05 44.53 43.89 44.31 5,811,680 +0.27(+0.62%)
Mar 21, 2013 44.19 44.37 44.03 44.03 3,023,556 -0.34(-0.78%)
Mar 20, 2013 43.70 44.46 43.70 44.38 4,454,177 +0.80(+1.83%)
Mar 19, 2013 43.41 43.64 43.36 43.58 5,303,883 +0.11(+0.25%)
Mar 18, 2013 43.23 43.55 43.11 43.47 5,031,366 +0.07(+0.16%)
Mar 15, 2013 43.74 43.80 43.40 43.40 10,914,615 -0.68(-1.55%)
Mar 14, 2013 44.51 44.53 44.04 44.08 5,923,262 -0.41(-0.92%)
Mar 13, 2013 44.56 44.60 44.39 44.49 2,982,169 -0.06(-0.14%)
Mar 12, 2013 44.80 44.82 44.53 44.56 3,163,850 -0.22(-0.50%)
Mar 11, 2013 44.86 44.91 44.63 44.78 3,436,458 -0.04(-0.09%)
Mar 08, 2013 44.86 44.90 44.53 44.82 3,833,943 +0.13(+0.29%)
Mar 07, 2013 45.20 45.20 44.65 44.69 4,801,323 +0.02(+0.05%)
Mar 06, 2013 44.86 44.90 44.47 44.67 3,129,121 -0.14(-0.31%)
Mar 05, 2013 44.62 44.99 44.57 44.81 3,735,451 +0.34(+0.76%)
Mar 04, 2013 44.18 44.49 44.09 44.47 2,937,560 +0.28(+0.64%)
Mar 01, 2013 44.18 44.31 43.91 44.19 4,539,944 -0.12(-0.28%)
Feb 28, 2013 44.63 44.77 44.31 44.31 5,044,711 -0.01(-0.03%)
Feb 27, 2013 43.97 44.50 43.69 44.32 5,171,250 +0.21(+0.48%)
Feb 26, 2013 43.72 44.20 43.56 44.11 7,315,969 -0.04(-0.09%)
Feb 25, 2013 44.24 44.81 44.05 44.15 6,382,217 +0.02(+0.04%)
Feb 22, 2013 43.80 44.22 43.69 44.13 4,807,644 +0.34(+0.78%)
Feb 21, 2013 43.28 44.00 43.18 43.79 5,706,647 +0.38(+0.87%)
Feb 20, 2013 43.37 43.76 43.35 43.41 4,229,025 +0.08(+0.18%)
Feb 19, 2013 42.66 43.39 42.57 43.34 7,049,268 +0.73(+1.72%)
Feb 15, 2013 42.09 42.72 42.09 42.61 6,969,645 +0.65(+1.56%)
Feb 14, 2013 41.68 42.11 41.65 41.95 4,425,668 +0.17(+0.40%)
Feb 13, 2013 41.93 41.95 41.58 41.78 4,250,931 -0.06(-0.14%)
Feb 12, 2013 41.98 42.01 41.74 41.84 3,712,810 -0.09(-0.22%)
Feb 11, 2013 41.88 42.19 41.68 41.94 4,834,185 -0.08(-0.18%)
Feb 08, 2013 42.62 42.92 41.99 42.01 9,873,508 -0.66(-1.54%)
Feb 07, 2013 42.53 42.68 42.34 42.67 4,087,134 +0.15(+0.35%)
Feb 06, 2013 42.28 42.55 41.98 42.52 5,606,293 +0.42(+0.99%)
Feb 04, 2013 42.15 42.37 42.07 42.11 4,259,581 -0.43(-1.01%)
Feb 01, 2013 42.15 42.57 42.00 42.54 6,240,422 +0.96(+2.30%)
Jan 31, 2013 41.88 43.02 41.34 41.58 11,968,841 -1.35(-3.14%)
Jan 30, 2013 42.97 43.13 42.78 42.93 3,730,819 -0.02(-0.05%)
Jan 29, 2013 42.58 42.98 42.37 42.95 4,195,713 +0.29(+0.69%)
Jan 28, 2013 42.67 42.78 42.30 42.66 4,116,046 +0.00(+0.00%)
Jan 25, 2013 42.61 42.76 42.37 42.66 3,712,148 +0.15(+0.35%)
Jan 24, 2013 42.32 42.65 42.31 42.51 4,256,767 +0.37(+0.88%)
Jan 23, 2013 41.91 42.16 41.80 42.14 2,909,203 +0.14(+0.32%)
Jan 22, 2013 41.84 42.00 41.72 42.00 3,357,565 +0.03(+0.06%)
Jan 18, 2013 41.88 41.97 41.67 41.97 3,562,779 +0.03(+0.06%)
Jan 17, 2013 41.72 42.08 41.65 41.95 2,442,742 +0.43(+1.03%)
Jan 16, 2013 41.35 41.58 41.21 41.52 1,897,127 +0.03(+0.08%)
Jan 15, 2013 41.32 41.55 41.13 41.48 2,903,444 -0.07(-0.18%)
Jan 14, 2013 41.32 41.63 41.20 41.56 1,901,420 +0.32(+0.78%)
Jan 11, 2013 41.42 41.55 41.19 41.23 2,638,819 -0.12(-0.28%)
Jan 10, 2013 40.93 41.35 40.83 41.35 3,274,282 +0.49(+1.19%)
Jan 09, 2013 40.95 41.06 40.77 40.87 2,556,507 -0.07(-0.18%)
Jan 08, 2013 40.78 40.94 40.72 40.94 2,302,265 +0.09(+0.23%)
Jan 07, 2013 41.30 41.30 40.76 40.85 3,640,596 -0.70(-1.69%)
Jan 04, 2013 41.08 41.61 41.08 41.55 3,253,596 +0.48(+1.16%)
Jan 03, 2013 40.89 41.14 40.81 41.07 3,843,031 +0.13(+0.33%)
Jan 02, 2013 40.66 40.93 40.52 40.93 5,389,199 +0.68(+1.68%)
Dec 31, 2012 39.96 40.29 39.59 40.26 4,601,612 +0.20(+0.49%)
Dec 28, 2012 40.35 40.53 40.03 40.06 2,613,407 -0.47(-1.17%)
Dec 27, 2012 40.26 40.64 40.25 40.53 3,638,082 +0.22(+0.53%)
Dec 26, 2012 40.45 40.56 40.19 40.32 3,490,864 -0.13(-0.32%)
Dec 24, 2012 40.29 40.57 40.28 40.45 1,624,425 -0.02(-0.05%)
Dec 21, 2012 40.50 40.85 40.37 40.47 7,150,876 -0.27(-0.65%)
Dec 20, 2012 40.83 41.03 40.56 40.73 3,858,634 -0.09(-0.23%)
Dec 19, 2012 41.26 41.39 40.82 40.83 3,845,028 -0.47(-1.15%)
Dec 18, 2012 40.98 41.33 40.81 41.30 4,820,884 +0.40(+0.99%)
Dec 17, 2012 40.80 41.08 40.70 40.90 3,833,630 +0.14(+0.35%)
Dec 14, 2012 40.88 41.20 40.70 40.75 4,483,026 -0.12(-0.30%)
Dec 13, 2012 41.29 41.34 40.81 40.88 4,046,770 -0.32(-0.78%)
Dec 12, 2012 41.59 41.66 41.08 41.20 3,546,501 -0.34(-0.82%)
Dec 11, 2012 41.23 41.66 41.20 41.54 3,717,605 +0.42(+1.02%)
Dec 10, 2012 41.45 41.72 41.06 41.12 4,799,027 -0.61(-1.46%)
Dec 07, 2012 41.25 41.74 41.24 41.73 4,070,577 +0.66(+1.61%)
Dec 06, 2012 41.20 41.28 40.93 41.07 4,092,177 -0.22(-0.52%)
Dec 05, 2012 41.47 41.50 41.20 41.28 3,584,761 -0.14(-0.34%)
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.