Colgate-Palmolive (NY: CL )

72.58 -2.42 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.66 63.99 63.09 63.46 3,529,378 +0.39(+0.62%)
Sep 29, 2015 62.16 63.19 62.10 63.07 3,884,498 +0.91(+1.46%)
Sep 28, 2015 62.97 63.28 62.16 62.16 4,581,585 -0.98(-1.55%)
Sep 25, 2015 62.77 63.69 62.64 63.14 4,545,645 +0.89(+1.43%)
Sep 24, 2015 61.80 62.42 61.45 62.25 3,791,615 +0.15(+0.24%)
Sep 23, 2015 62.04 62.32 61.75 62.10 4,005,553 -0.06(-0.10%)
Sep 22, 2015 62.50 62.73 61.74 62.16 3,910,997 -0.94(-1.49%)
Sep 21, 2015 63.16 63.43 62.93 63.10 3,991,174 +0.41(+0.65%)
Sep 18, 2015 62.68 63.66 62.65 62.69 13,468,619 -0.58(-0.92%)
Sep 17, 2015 63.01 64.09 62.98 63.27 4,595,496 +0.20(+0.32%)
Sep 16, 2015 62.60 63.23 62.50 63.07 2,889,551 +0.64(+1.03%)
Sep 15, 2015 62.07 62.63 61.37 62.43 3,467,421 +0.32(+0.52%)
Sep 14, 2015 61.83 62.13 61.55 62.11 3,704,063 +0.19(+0.31%)
Sep 11, 2015 61.38 62.11 61.38 61.92 3,464,113 -0.01(-0.02%)
Sep 10, 2015 62.28 62.48 61.31 61.93 5,223,877 -0.46(-0.74%)
Sep 09, 2015 64.04 64.13 62.26 62.39 3,645,947 -1.04(-1.64%)
Sep 08, 2015 62.48 63.66 62.15 63.43 6,568,474 +1.97(+3.21%)
Sep 04, 2015 61.86 61.46 61.46 61.46 5,100,300 -1.46(-2.32%)
Sep 03, 2015 62.24 63.12 62.24 62.92 4,046,484 +0.74(+1.19%)
Sep 02, 2015 62.00 62.22 61.53 62.18 3,402,175 +0.91(+1.49%)
Sep 01, 2015 61.62 62.27 60.91 61.27 4,289,005 -1.54(-2.45%)
Aug 31, 2015 62.88 63.05 62.40 62.81 3,634,551 -0.54(-0.85%)
Aug 28, 2015 63.01 63.38 62.52 63.35 3,486,890 +0.26(+0.41%)
Aug 27, 2015 62.58 63.29 61.94 63.09 5,006,943 +0.86(+1.38%)
Aug 26, 2015 61.53 62.40 60.54 62.23 5,328,970 +1.86(+3.08%)
Aug 25, 2015 63.24 63.49 60.36 60.37 6,483,548 -1.58(-2.55%)
Aug 24, 2015 61.90 63.47 50.84 61.95 9,059,795 -3.03(-4.66%)
Aug 21, 2015 65.82 66.08 64.86 64.98 5,799,417 -1.01(-1.53%)
Aug 20, 2015 66.20 66.55 65.96 65.99 3,715,911 -0.75(-1.12%)
Aug 19, 2015 67.34 67.34 66.60 66.74 3,165,432 -0.95(-1.40%)
Aug 18, 2015 67.67 68.02 67.49 67.69 2,230,730 +0.03(+0.04%)
Aug 17, 2015 67.46 67.80 67.08 67.66 1,870,495 -0.13(-0.19%)
Aug 14, 2015 67.76 67.94 67.49 67.79 1,829,598 +0.13(+0.19%)
Aug 13, 2015 68.03 68.17 67.57 67.66 2,225,947 -0.34(-0.50%)
Aug 12, 2015 67.99 68.13 66.97 68.00 3,353,475 -0.26(-0.38%)
Aug 11, 2015 68.38 68.56 68.19 68.26 2,592,561 -0.48(-0.70%)
Aug 10, 2015 68.84 69.08 68.67 68.74 3,016,192 +0.25(+0.37%)
Aug 07, 2015 68.63 68.70 68.30 68.49 2,286,520 -0.16(-0.23%)
Aug 06, 2015 69.20 69.30 68.64 68.65 2,989,934 -0.43(-0.62%)
Aug 05, 2015 68.77 69.23 68.34 69.08 2,578,883 +0.63(+0.92%)
Aug 04, 2015 68.34 68.71 68.06 68.45 2,770,236 +0.03(+0.04%)
Aug 03, 2015 67.66 68.47 67.59 68.42 3,069,693 +0.40(+0.59%)
Jul 31, 2015 68.06 68.29 67.80 68.02 3,548,048 +0.00(+0.00%)
Jul 30, 2015 68.75 68.80 67.31 68.02 5,488,805 -0.91(-1.32%)
Jul 29, 2015 68.25 69.23 68.13 68.93 4,974,878 +0.54(+0.79%)
Jul 28, 2015 67.44 68.47 67.27 68.39 5,569,602 +1.09(+1.62%)
Jul 27, 2015 66.76 67.31 66.54 67.30 3,576,462 +0.30(+0.45%)
Jul 24, 2015 67.01 67.15 66.78 67.00 2,316,997 -0.04(-0.06%)
Jul 23, 2015 67.00 67.18 66.81 67.04 2,667,912 +0.04(+0.06%)
Jul 22, 2015 66.94 67.18 66.73 67.00 2,825,497 +0.06(+0.09%)
Jul 21, 2015 67.57 67.64 66.77 66.94 2,699,388 -0.86(-1.27%)
Jul 20, 2015 67.37 67.96 67.14 67.80 2,216,026 +0.30(+0.44%)
Jul 17, 2015 67.36 67.62 67.20 67.50 1,792,235 -0.12(-0.18%)
Jul 16, 2015 67.33 67.73 67.18 67.62 1,912,002 +0.71(+1.06%)
Jul 15, 2015 67.04 67.58 66.76 66.91 3,360,341 -0.36(-0.54%)
Jul 14, 2015 67.50 67.50 66.93 67.27 2,144,679 -0.17(-0.25%)
Jul 13, 2015 66.95 67.50 66.91 67.44 2,087,280 +0.80(+1.20%)
Jul 10, 2015 66.76 66.91 66.53 66.64 2,221,819 +0.47(+0.71%)
Jul 09, 2015 67.15 67.18 66.15 66.17 3,004,700 -0.28(-0.42%)
Jul 08, 2015 66.93 67.16 66.45 66.45 2,104,635 -0.86(-1.28%)
Jul 07, 2015 66.14 67.38 65.96 67.31 2,894,471 +1.35(+2.05%)
Jul 06, 2015 65.68 66.31 65.63 65.96 1,835,591 -0.20(-0.30%)
Jul 02, 2015 66.38 66.16 66.16 66.16 2,024,700 +0.00(+0.00%)
Jul 01, 2015 65.59 66.19 65.55 66.16 2,986,631 +0.75(+1.15%)
Jun 30, 2015 65.85 65.88 65.31 65.41 2,786,610 +0.01(+0.02%)
Jun 29, 2015 66.00 66.34 65.37 65.40 2,270,358 -1.10(-1.65%)
Jun 26, 2015 66.76 67.00 66.44 66.50 2,588,196 +0.04(+0.06%)
Jun 25, 2015 66.51 66.80 66.32 66.46 2,680,626 -0.03(-0.05%)
Jun 24, 2015 66.93 67.12 66.48 66.49 2,815,403 -0.52(-0.78%)
Jun 23, 2015 67.07 67.27 66.84 67.01 1,727,489 -0.23(-0.34%)
Jun 22, 2015 67.19 67.57 67.09 67.24 3,128,749 +0.34(+0.51%)
Jun 19, 2015 66.79 67.18 66.60 66.90 3,674,370 -0.27(-0.40%)
Jun 18, 2015 66.59 67.53 66.58 67.17 4,435,105 +0.76(+1.14%)
Jun 17, 2015 66.08 66.58 66.00 66.41 2,356,050 +0.43(+0.65%)
Jun 16, 2015 65.17 66.08 65.17 65.98 2,204,636 +0.64(+0.98%)
Jun 15, 2015 65.66 66.29 65.21 65.34 3,378,233 -0.95(-1.43%)
Jun 12, 2015 66.44 66.44 66.05 66.29 2,543,313 -0.26(-0.39%)
Jun 11, 2015 66.45 66.74 66.17 66.55 3,863,270 -0.52(-0.78%)
Jun 10, 2015 66.74 67.47 66.66 67.07 4,716,493 +1.04(+1.58%)
Jun 09, 2015 65.43 66.52 65.16 66.03 5,780,605 +0.69(+1.06%)
Jun 08, 2015 65.39 65.53 64.83 65.34 3,079,047 -0.14(-0.21%)
Jun 05, 2015 65.89 66.00 64.96 65.48 5,740,394 -0.44(-0.67%)
Jun 04, 2015 66.21 66.90 65.85 65.92 3,280,440 -0.65(-0.98%)
Jun 03, 2015 66.80 66.95 66.50 66.57 2,668,201 -0.16(-0.24%)
Jun 02, 2015 66.87 67.07 66.55 66.73 2,537,350 -0.17(-0.25%)
Jun 01, 2015 66.71 67.12 66.36 66.90 3,447,240 +0.11(+0.16%)
May 29, 2015 67.21 67.35 66.74 66.79 4,755,211 -0.54(-0.80%)
May 28, 2015 67.54 67.63 67.17 67.33 2,077,429 -0.21(-0.31%)
May 27, 2015 67.30 67.75 67.28 67.54 3,315,600 +0.39(+0.58%)
May 26, 2015 68.42 68.50 67.11 67.15 4,847,118 -1.35(-1.97%)
May 22, 2015 68.89 68.50 68.50 68.50 1,714,600 -0.32(-0.46%)
May 21, 2015 68.81 68.86 68.47 68.82 1,808,790 -0.07(-0.10%)
May 20, 2015 69.18 69.28 68.89 68.89 2,020,651 -0.25(-0.36%)
May 19, 2015 68.67 69.19 68.49 69.14 2,505,756 +0.53(+0.77%)
May 18, 2015 68.49 68.82 68.40 68.61 3,359,835 -0.02(-0.03%)
May 15, 2015 68.56 68.90 68.43 68.63 1,946,018 +0.00(+0.00%)
May 14, 2015 68.02 68.72 68.01 68.63 2,269,870 +1.03(+1.52%)
May 13, 2015 68.02 68.48 67.49 67.60 2,315,537 -0.28(-0.41%)
May 12, 2015 67.52 68.11 67.35 67.88 3,208,965 +0.05(+0.07%)
May 11, 2015 67.91 68.46 67.83 67.83 2,187,544 -0.37(-0.54%)
May 08, 2015 68.50 68.64 67.98 68.20 3,029,859 +0.32(+0.47%)
May 07, 2015 67.97 68.25 67.50 67.88 2,338,188 +0.09(+0.13%)
May 06, 2015 67.75 67.87 67.14 67.79 2,249,363 +0.41(+0.61%)
May 05, 2015 68.14 68.24 67.32 67.38 3,182,163 -0.48(-0.71%)
May 04, 2015 67.83 68.25 67.71 67.86 2,377,427 +0.18(+0.27%)
May 01, 2015 67.28 67.70 66.90 67.68 3,135,611 +0.40(+0.59%)
Apr 30, 2015 67.49 67.67 66.78 67.28 5,582,309 -1.23(-1.80%)
Apr 29, 2015 68.49 68.98 68.30 68.51 4,647,349 -0.26(-0.38%)
Apr 28, 2015 68.79 69.18 68.43 68.77 2,420,671 -0.21(-0.30%)
Apr 27, 2015 69.30 69.43 68.82 68.98 2,265,370 -0.19(-0.27%)
Apr 24, 2015 69.25 69.46 69.01 69.17 2,282,580 -0.05(-0.07%)
Apr 23, 2015 68.93 69.50 68.79 69.22 2,378,212 -0.06(-0.09%)
Apr 22, 2015 69.00 69.31 68.69 69.28 2,350,064 +0.27(+0.39%)
Apr 21, 2015 68.64 69.33 68.64 69.01 2,934,131 +0.55(+0.80%)
Apr 20, 2015 68.70 69.20 68.31 68.46 4,681,514 -0.82(-1.18%)
Apr 17, 2015 69.69 69.84 68.98 69.28 2,238,035 -0.80(-1.14%)
Apr 16, 2015 69.96 70.30 69.66 70.08 2,166,524 +0.20(+0.29%)
Apr 15, 2015 69.72 70.36 69.63 69.88 2,370,738 +0.25(+0.36%)
Apr 14, 2015 69.04 70.02 69.00 69.63 2,468,642 +0.32(+0.46%)
Apr 13, 2015 69.35 69.77 69.13 69.31 1,553,594 -0.30(-0.43%)
Apr 10, 2015 69.89 70.04 69.58 69.61 1,708,413 -0.35(-0.50%)
Apr 09, 2015 69.80 70.06 69.28 69.96 1,853,075 +0.06(+0.09%)
Apr 08, 2015 69.74 70.25 69.42 69.90 1,498,657 +0.19(+0.27%)
Apr 07, 2015 69.93 70.44 69.69 69.71 1,777,378 -0.24(-0.34%)
Apr 06, 2015 69.02 70.30 68.88 69.95 2,021,732 +0.62(+0.89%)
Apr 02, 2015 69.05 69.33 69.33 69.33 1,914,000 +0.24(+0.35%)
Apr 01, 2015 69.34 69.34 68.61 69.09 3,075,061 -0.25(-0.36%)
Mar 31, 2015 68.86 69.73 68.84 69.34 4,180,377 +0.05(+0.07%)
Mar 30, 2015 68.75 69.50 68.54 69.29 1,967,169 +0.54(+0.79%)
Mar 27, 2015 68.91 69.09 68.42 68.75 2,004,158 +0.01(+0.01%)
Mar 26, 2015 68.72 69.21 68.48 68.74 2,890,579 -0.15(-0.22%)
Mar 25, 2015 69.71 69.91 68.82 68.89 3,458,498 -0.42(-0.61%)
Mar 24, 2015 69.98 70.65 69.31 69.31 2,849,298 -0.86(-1.23%)
Mar 23, 2015 69.65 70.39 69.30 70.17 3,123,430 +0.61(+0.88%)
Mar 20, 2015 68.65 69.61 68.52 69.56 4,508,245 +1.27(+1.86%)
Mar 19, 2015 68.18 68.53 67.81 68.29 2,881,219 -0.04(-0.06%)
Mar 18, 2015 68.25 68.74 66.88 68.33 5,386,912 -0.08(-0.12%)
Mar 17, 2015 68.55 68.81 68.33 68.41 2,843,051 -0.61(-0.88%)
Mar 16, 2015 68.70 69.15 68.58 69.02 2,969,285 +0.56(+0.82%)
Mar 13, 2015 68.29 68.52 67.92 68.46 3,451,394 -0.07(-0.10%)
Mar 12, 2015 68.32 68.58 68.15 68.53 2,456,742 +0.64(+0.94%)
Mar 11, 2015 68.27 68.42 67.69 67.89 2,643,233 -0.51(-0.75%)
Mar 10, 2015 69.28 69.30 68.40 68.40 2,492,617 -1.19(-1.71%)
Mar 09, 2015 69.12 69.80 69.06 69.59 2,564,445 +0.34(+0.49%)
Mar 06, 2015 70.83 70.98 69.14 69.25 3,555,221 -2.21(-3.09%)
Mar 05, 2015 70.97 71.56 70.79 71.46 3,713,320 +0.78(+1.10%)
Mar 04, 2015 70.48 70.68 70.23 70.68 2,715,885 +0.00(+0.00%)
Mar 03, 2015 71.00 71.00 70.33 70.68 2,010,323 -0.33(-0.46%)
Mar 02, 2015 70.82 71.08 70.39 71.01 1,787,687 +0.19(+0.27%)
Feb 27, 2015 71.04 71.13 70.73 70.82 1,997,274 -0.29(-0.41%)
Feb 26, 2015 70.94 71.29 70.66 71.11 1,855,864 +0.10(+0.14%)
Feb 25, 2015 71.05 71.19 70.75 71.01 2,498,486 +0.00(+0.00%)
Feb 24, 2015 70.86 71.22 70.47 71.01 2,497,140 +0.33(+0.47%)
Feb 23, 2015 71.01 71.01 70.46 70.68 2,389,109 +0.44(+0.63%)
Feb 20, 2015 70.13 70.35 69.57 70.24 2,358,930 +0.03(+0.04%)
Feb 19, 2015 70.36 70.79 69.92 70.21 3,245,543 -0.33(-0.47%)
Feb 18, 2015 69.76 70.61 69.76 70.54 2,771,444 +0.35(+0.50%)
Feb 17, 2015 70.00 70.46 69.63 70.19 3,342,295 +0.11(+0.16%)
Feb 13, 2015 69.53 70.08 70.08 70.08 2,554,900 +0.23(+0.33%)
Feb 12, 2015 69.32 69.86 69.32 69.85 2,829,925 +0.38(+0.55%)
Feb 11, 2015 69.55 69.87 69.06 69.47 2,232,027 +0.03(+0.04%)
Feb 10, 2015 69.37 69.62 68.91 69.44 1,962,674 +0.37(+0.54%)
Feb 09, 2015 69.13 69.41 68.90 69.07 2,112,995 -0.23(-0.33%)
Feb 06, 2015 69.71 69.74 68.96 69.30 2,667,868 -0.49(-0.70%)
Feb 05, 2015 69.49 70.18 69.30 69.79 3,408,410 +0.59(+0.85%)
Feb 04, 2015 69.25 69.79 69.03 69.20 3,075,317 +0.01(+0.01%)
Feb 03, 2015 69.19 69.22 68.50 69.19 3,345,545 +0.20(+0.29%)
Feb 02, 2015 67.36 69.09 66.98 68.99 4,608,969 +1.47(+2.18%)
Jan 30, 2015 68.35 68.59 67.46 67.52 5,926,644 -1.51(-2.19%)
Jan 29, 2015 68.60 69.46 68.22 69.03 6,902,248 +3.91(+6.00%)
Jan 28, 2015 66.05 66.20 64.95 65.12 6,750,329 -0.54(-0.82%)
Jan 27, 2015 65.69 65.93 64.87 65.66 5,951,173 -0.63(-0.95%)
Jan 26, 2015 66.96 67.09 66.23 66.29 5,433,515 -0.85(-1.27%)
Jan 23, 2015 68.85 69.00 67.10 67.14 4,587,783 -2.18(-3.14%)
Jan 22, 2015 68.48 69.44 68.10 69.32 3,084,328 +0.97(+1.42%)
Jan 21, 2015 68.14 68.96 67.76 68.35 3,373,091 -0.61(-0.88%)
Jan 20, 2015 69.04 69.19 68.38 68.96 3,281,003 -0.21(-0.30%)
Jan 16, 2015 68.26 69.26 68.02 69.17 3,787,830 +0.85(+1.24%)
Jan 15, 2015 68.45 68.94 68.21 68.32 2,383,736 -0.13(-0.19%)
Jan 14, 2015 67.89 68.63 67.84 68.45 2,579,227 -0.28(-0.41%)
Jan 13, 2015 68.66 69.33 68.33 68.73 4,436,908 +0.47(+0.69%)
Jan 12, 2015 68.60 68.96 67.77 68.26 2,353,920 -0.34(-0.50%)
Jan 09, 2015 69.35 69.44 68.55 68.60 2,284,526 -0.68(-0.98%)
Jan 08, 2015 68.95 69.31 68.68 69.28 2,745,206 +0.93(+1.36%)
Jan 07, 2015 68.13 68.44 67.73 68.35 2,907,981 +0.54(+0.80%)
Jan 06, 2015 68.73 68.87 67.63 67.81 3,441,076 -0.72(-1.05%)
Jan 05, 2015 68.94 69.43 68.45 68.53 2,950,670 -0.51(-0.74%)
Jan 02, 2015 69.17 69.26 68.70 69.04 2,523,558 -0.15(-0.22%)
Dec 31, 2014 70.09 69.19 69.19 69.19 2,202,300 -0.85(-1.21%)
Dec 30, 2014 70.34 70.69 69.85 70.04 2,085,851 -0.44(-0.62%)
Dec 29, 2014 70.65 70.86 70.33 70.48 1,715,223 -0.40(-0.56%)
Dec 26, 2014 70.57 71.02 70.57 70.88 1,303,310 +0.41(+0.58%)
Dec 24, 2014 71.00 70.47 70.47 70.47 1,126,900 -0.53(-0.75%)
Dec 23, 2014 70.38 71.21 70.30 71.00 2,251,174 +0.74(+1.05%)
Dec 22, 2014 69.96 70.49 69.80 70.26 2,562,728 +0.28(+0.40%)
Dec 19, 2014 69.66 70.31 69.58 69.98 5,595,630 +0.50(+0.72%)
Dec 18, 2014 69.40 69.48 68.61 69.48 4,099,203 +0.82(+1.19%)
Dec 17, 2014 67.59 69.02 67.53 68.66 3,814,587 +1.15(+1.70%)
Dec 16, 2014 67.76 68.51 67.25 67.51 4,433,999 -0.44(-0.65%)
Dec 15, 2014 68.65 69.16 67.78 67.95 4,461,006 -0.62(-0.90%)
Dec 12, 2014 68.77 69.60 68.56 68.57 3,370,544 -0.71(-1.02%)
Dec 11, 2014 68.96 69.98 68.96 69.28 2,607,016 +0.41(+0.60%)
Dec 10, 2014 69.42 69.69 68.82 68.87 2,329,395 -0.46(-0.66%)
Dec 09, 2014 68.93 69.37 68.77 69.33 2,782,095 -0.11(-0.16%)
Dec 08, 2014 69.50 69.81 69.22 69.44 2,615,073 +0.07(+0.10%)
Dec 05, 2014 69.25 69.38 68.56 69.37 2,521,889 -0.08(-0.12%)
Dec 04, 2014 69.06 69.57 68.83 69.45 3,076,924 +0.39(+0.56%)
Dec 03, 2014 69.70 69.70 68.78 69.06 2,409,105 -0.80(-1.15%)
Dec 02, 2014 69.51 69.90 69.15 69.86 2,365,472 +0.46(+0.66%)
Dec 01, 2014 68.67 69.80 68.63 69.40 2,507,573 -0.19(-0.27%)
Nov 28, 2014 68.88 69.90 68.83 69.59 1,876,657 +0.90(+1.31%)
Nov 26, 2014 68.47 68.69 68.69 68.69 1,895,200 +0.36(+0.53%)
Nov 25, 2014 67.97 68.45 67.82 68.33 2,570,562 +0.38(+0.56%)
Nov 24, 2014 68.50 68.54 67.91 67.95 2,521,219 -0.39(-0.57%)
Nov 21, 2014 68.63 68.86 68.33 68.34 3,142,695 +0.28(+0.41%)
Nov 20, 2014 68.11 68.40 67.91 68.06 1,654,373 -0.23(-0.34%)
Nov 19, 2014 67.92 68.32 67.64 68.29 2,136,643 +0.32(+0.47%)
Nov 18, 2014 68.00 68.11 67.63 67.97 1,880,835 +0.05(+0.07%)
Nov 17, 2014 67.48 67.97 67.34 67.92 1,950,174 +0.36(+0.53%)
Nov 14, 2014 68.20 68.34 67.51 67.56 3,054,809 -0.73(-1.07%)
Nov 13, 2014 68.94 68.99 68.26 68.29 2,316,723 -0.41(-0.60%)
Nov 12, 2014 68.24 68.87 68.13 68.70 2,156,307 +0.23(+0.34%)
Nov 11, 2014 68.51 68.70 68.30 68.47 1,509,965 -0.08(-0.12%)
Nov 10, 2014 67.92 68.56 67.82 68.55 2,474,955 +0.50(+0.73%)
Nov 07, 2014 68.08 68.20 67.55 68.05 1,892,468 -0.06(-0.09%)
Nov 06, 2014 68.18 68.20 67.74 68.11 2,507,270 -0.04(-0.06%)
Nov 05, 2014 68.81 68.81 67.88 68.15 2,529,896 +0.10(+0.15%)
Nov 04, 2014 67.17 68.15 67.14 68.05 3,836,252 +0.64(+0.95%)
Nov 03, 2014 66.80 67.46 66.71 67.41 2,817,371 +0.53(+0.79%)
Oct 31, 2014 67.02 67.12 66.46 66.88 4,362,581 +0.47(+0.71%)
Oct 30, 2014 65.76 66.60 65.52 66.41 2,161,762 +0.56(+0.85%)
Oct 29, 2014 65.79 66.11 65.32 65.85 2,384,174 +0.06(+0.09%)
Oct 28, 2014 66.37 66.43 65.58 65.79 2,840,170 -0.32(-0.48%)
Oct 27, 2014 65.33 65.35 65.35 66.11 3,265,309 +0.76(+1.16%)
Oct 24, 2014 64.17 65.80 64.00 65.35 4,384,427 +0.30(+0.46%)
Oct 23, 2014 65.74 65.77 64.84 65.05 4,083,036 -0.27(-0.41%)
Oct 22, 2014 65.41 65.70 65.26 65.32 4,656,026 -0.10(-0.15%)
Oct 21, 2014 64.85 65.57 64.31 65.42 3,013,129 +0.88(+1.36%)
Oct 20, 2014 63.58 64.60 63.58 64.54 3,022,174 +0.81(+1.27%)
Oct 17, 2014 63.50 63.88 63.02 63.73 3,836,453 +0.62(+0.98%)
Oct 16, 2014 62.81 63.40 62.55 63.11 4,995,047 -0.42(-0.66%)
Oct 15, 2014 63.67 64.04 62.68 63.53 5,418,141 -0.88(-1.37%)
Oct 14, 2014 64.36 66.12 64.00 64.41 4,631,697 +0.22(+0.34%)
Oct 13, 2014 65.35 65.35 64.16 64.19 3,706,799 -1.10(-1.68%)
Oct 10, 2014 65.39 65.76 65.24 65.29 3,860,947 +0.09(+0.14%)
Oct 09, 2014 65.52 65.92 65.15 65.20 4,065,356 -0.62(-0.94%)
Oct 08, 2014 64.90 65.86 64.85 65.82 3,696,594 +0.92(+1.42%)
Oct 07, 2014 64.76 65.28 64.64 64.90 4,281,520 -0.37(-0.57%)
Oct 06, 2014 65.16 65.48 64.94 65.27 3,154,713 -0.19(-0.29%)
Oct 03, 2014 65.21 65.61 64.86 65.46 3,793,121 +0.68(+1.05%)
Oct 02, 2014 64.75 64.98 64.51 64.78 3,230,473 -0.11(-0.17%)
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.