Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.83 64.77 63.83 64.31 5,074,210 +0.39(+0.61%)
Nov 29, 2017 63.40 64.55 63.30 63.92 4,108,403 -0.67(-1.03%)
Nov 28, 2017 64.19 64.66 64.13 64.59 3,045,697 +0.67(+1.06%)
Nov 27, 2017 64.17 64.32 63.83 63.91 3,712,032 -0.01(-0.01%)
Nov 24, 2017 64.22 63.69 63.92 1,113,639 +0.23(+0.36%)
Nov 22, 2017 64.16 64.36 63.54 63.69 3,324,546 -0.42(-0.65%)
Nov 21, 2017 64.12 64.55 63.99 64.11 3,189,733 +0.13(+0.21%)
Nov 20, 2017 63.86 64.28 63.80 63.97 3,153,202 +0.16(+0.25%)
Nov 17, 2017 64.19 64.46 63.72 63.81 5,212,952 -0.66(-1.02%)
Nov 16, 2017 64.65 64.80 64.18 64.47 4,156,299 +0.13(+0.21%)
Nov 15, 2017 65.21 65.22 64.29 64.34 3,451,643 -0.87(-1.33%)
Nov 14, 2017 65.21 65.38 64.91 65.21 3,345,913 -0.21(-0.33%)
Nov 13, 2017 65.03 65.53 64.80 65.42 2,829,262 +0.43(+0.67%)
Nov 10, 2017 64.42 65.21 64.36 64.99 2,843,048 +0.27(+0.41%)
Nov 09, 2017 64.76 65.14 64.37 64.72 4,969,685 -0.32(-0.49%)
Nov 08, 2017 64.93 65.35 64.37 65.04 6,273,852 +2.10(+3.34%)
Nov 07, 2017 62.39 63.11 62.01 62.94 3,775,282 +0.58(+0.93%)
Nov 06, 2017 62.38 62.70 61.91 62.36 3,601,768 +0.09(+0.14%)
Nov 03, 2017 63.01 63.15 62.17 62.27 2,823,287 -0.70(-1.11%)
Nov 02, 2017 62.70 63.12 62.15 62.97 5,223,955 +0.34(+0.54%)
Nov 01, 2017 62.78 62.94 62.48 62.63 3,694,567 +0.10(+0.16%)
Oct 31, 2017 61.56 62.60 61.34 62.54 5,331,329 +1.11(+1.81%)
Oct 30, 2017 62.26 62.56 61.29 61.43 5,006,903 -1.07(-1.70%)
Oct 27, 2017 62.49 62.94 61.37 62.49 9,805,402 -0.72(-1.14%)
Oct 26, 2017 63.71 64.06 63.11 63.21 4,529,092 -0.19(-0.29%)
Oct 25, 2017 63.67 63.75 62.79 63.40 4,443,899 -0.37(-0.58%)
Oct 24, 2017 64.05 64.08 63.58 63.77 4,506,324 -0.31(-0.48%)
Oct 23, 2017 63.95 64.36 63.72 64.08 4,853,428 -0.12(-0.18%)
Oct 20, 2017 64.49 64.84 63.91 64.20 4,864,049 -0.37(-0.58%)
Oct 19, 2017 65.19 65.33 64.43 64.57 4,949,120 -1.15(-1.75%)
Oct 18, 2017 66.05 66.08 65.56 65.72 3,038,852 -0.46(-0.69%)
Oct 17, 2017 66.65 66.68 65.88 66.18 3,644,728 -0.70(-1.04%)
Oct 16, 2017 67.00 67.18 66.49 66.87 2,525,571 -0.21(-0.32%)
Oct 13, 2017 66.64 67.12 66.44 67.09 4,260,571 +0.73(+1.10%)
Oct 12, 2017 65.94 66.45 65.52 66.35 3,593,658 +0.38(+0.58%)
Oct 11, 2017 65.72 66.34 65.45 65.97 7,353,021 +1.62(+2.51%)
Oct 10, 2017 64.14 64.72 64.01 64.36 2,354,139 +0.48(+0.75%)
Oct 09, 2017 64.28 64.41 63.75 63.88 1,714,815 -0.32(-0.50%)
Oct 06, 2017 64.51 64.62 64.00 64.20 2,006,076 -0.43(-0.67%)
Oct 05, 2017 64.51 64.98 64.48 64.63 3,440,374 +0.29(+0.45%)
Oct 04, 2017 63.87 64.74 63.85 64.34 2,656,582 +0.39(+0.61%)
Oct 03, 2017 64.25 64.44 63.88 63.95 2,616,635 -0.45(-0.70%)
Oct 02, 2017 64.46 64.83 64.36 64.40 2,893,458 +0.09(+0.14%)
Sep 29, 2017 64.56 64.70 64.24 64.31 3,362,412 -0.26(-0.41%)
Sep 28, 2017 64.42 64.81 64.31 64.58 3,349,272 +0.06(+0.10%)
Sep 27, 2017 63.85 64.52 4,820,240 -0.27(-0.42%)
Sep 26, 2017 64.45 64.92 64.06 64.79 3,745,988 +0.34(+0.53%)
Sep 25, 2017 64.49 65.25 64.10 64.45 8,185,333 +1.60(+2.54%)
Sep 22, 2017 63.02 63.25 62.68 62.85 2,869,543 -0.16(-0.25%)
Sep 21, 2017 64.00 64.14 62.95 63.01 2,694,494 -1.04(-1.63%)
Sep 20, 2017 64.31 64.64 63.65 64.05 2,360,763 -0.23(-0.36%)
Sep 19, 2017 64.03 64.52 63.89 64.28 3,089,985 +0.37(+0.58%)
Sep 18, 2017 63.81 64.03 63.56 63.91 2,209,879 +0.10(+0.15%)
Sep 15, 2017 63.85 64.11 63.32 63.81 5,281,241 +0.12(+0.19%)
Sep 14, 2017 63.18 63.73 63.03 63.69 2,278,052 +0.43(+0.68%)
Sep 13, 2017 63.51 63.64 63.17 63.25 2,046,377 -0.26(-0.42%)
Sep 12, 2017 63.56 63.98 63.44 63.52 1,601,689 -0.06(-0.10%)
Sep 11, 2017 63.40 63.70 63.32 63.58 2,663,900 +0.18(+0.28%)
Sep 08, 2017 62.96 63.82 62.78 63.40 3,344,536 +0.23(+0.36%)
Sep 07, 2017 63.08 63.32 62.78 63.17 2,406,603 +0.06(+0.10%)
Sep 06, 2017 62.78 63.37 62.66 63.11 3,407,033 +0.34(+0.53%)
Sep 05, 2017 62.77 63.06 62.48 62.78 3,167,468 -0.17(-0.27%)
Sep 01, 2017 63.26 63.34 62.72 62.94 2,415,470 -0.30(-0.47%)
Aug 31, 2017 62.72 63.33 62.72 63.24 3,339,124 +0.61(+0.97%)
Aug 30, 2017 62.77 62.91 62.49 62.64 2,352,415 -0.31(-0.49%)
Aug 29, 2017 62.49 63.44 62.39 62.94 3,049,645 +0.35(+0.56%)
Aug 28, 2017 62.93 62.97 62.38 62.59 3,518,396 -0.22(-0.35%)
Aug 25, 2017 62.79 63.13 62.57 62.81 2,449,384 +0.33(+0.52%)
Aug 24, 2017 62.98 63.05 62.41 62.49 4,175,026 -0.39(-0.62%)
Aug 23, 2017 63.12 63.12 62.73 62.87 2,433,261 -0.37(-0.59%)
Aug 22, 2017 63.28 63.53 63.08 63.24 2,673,924 +0.03(+0.04%)
Aug 21, 2017 62.75 63.34 62.75 63.22 2,759,725 +0.52(+0.83%)
Aug 18, 2017 62.98 63.14 62.68 62.70 3,757,934 -0.25(-0.39%)
Aug 17, 2017 63.55 63.87 62.92 62.94 3,682,452 -0.56(-0.88%)
Aug 16, 2017 63.38 63.56 63.13 63.50 2,558,401 +0.11(+0.18%)
Aug 15, 2017 63.08 63.57 63.08 63.39 2,614,269 +0.31(+0.49%)
Aug 14, 2017 63.10 63.28 62.92 63.08 3,447,184 +0.17(+0.27%)
Aug 11, 2017 63.37 63.46 62.88 62.91 2,292,099 -0.26(-0.41%)
Aug 10, 2017 63.03 63.42 62.87 63.17 2,908,760 -0.02(-0.03%)
Aug 09, 2017 63.18 63.50 63.10 63.18 2,816,579 -0.11(-0.18%)
Aug 08, 2017 63.32 63.63 63.16 63.30 2,162,717 -0.04(-0.06%)
Aug 07, 2017 63.09 63.40 62.92 63.33 2,321,178 +0.23(+0.36%)
Aug 04, 2017 63.42 63.42 62.92 63.10 2,602,237 -0.11(-0.17%)
Aug 03, 2017 63.47 63.56 63.03 63.21 3,013,308 -0.02(-0.03%)
Aug 02, 2017 63.20 63.49 62.82 63.23 3,465,856 -0.07(-0.11%)
Aug 01, 2017 63.66 63.82 63.23 63.30 3,458,186 -0.44(-0.69%)
Jul 31, 2017 63.96 64.25 63.72 63.74 3,620,498 -0.30(-0.47%)
Jul 28, 2017 64.30 64.54 63.79 64.04 3,859,795 -0.36(-0.56%)
Jul 27, 2017 64.62 64.80 63.86 64.40 4,900,835 -0.04(-0.07%)
Jul 26, 2017 63.41 65.85 63.17 64.45 6,887,949 +0.84(+1.32%)
Jul 25, 2017 63.85 63.85 63.09 63.61 4,444,203 +0.18(+0.28%)
Jul 24, 2017 64.50 64.53 63.24 63.43 5,299,710 -1.25(-1.94%)
Jul 21, 2017 61.62 65.04 61.60 64.68 8,125,520 +1.04(+1.64%)
Jul 20, 2017 64.08 64.34 63.63 63.64 4,172,022 -0.35(-0.55%)
Jul 19, 2017 63.93 64.16 63.82 64.00 3,259,368 -0.03(-0.04%)
Jul 18, 2017 64.09 64.32 63.88 64.02 3,253,926 -0.06(-0.10%)
Jul 17, 2017 63.92 64.33 63.69 64.08 3,734,595 +0.09(+0.14%)
Jul 14, 2017 63.71 64.15 63.57 64.00 2,813,835 +0.58(+0.92%)
Jul 13, 2017 63.40 63.73 63.03 63.41 4,457,611 -0.04(-0.07%)
Jul 12, 2017 63.87 63.97 63.40 63.46 2,496,864 -0.11(-0.17%)
Jul 11, 2017 64.17 64.18 63.51 63.56 3,529,947 -0.60(-0.93%)
Jul 10, 2017 64.33 64.69 63.92 64.16 2,765,780 -0.23(-0.35%)
Jul 07, 2017 64.69 64.76 64.22 64.39 3,041,737 -0.10(-0.15%)
Jul 06, 2017 64.69 64.97 64.35 64.48 3,250,789 -0.27(-0.42%)
Jul 05, 2017 64.97 65.13 64.71 64.76 2,502,938 -0.16(-0.24%)
Jul 03, 2017 65.27 65.37 64.91 64.91 1,697,054 -0.17(-0.26%)
Jun 30, 2017 65.24 65.38 65.07 65.08 4,122,375 +0.01(+0.01%)
Jun 29, 2017 65.69 65.88 65.00 65.07 3,283,654 -0.85(-1.29%)
Jun 28, 2017 66.45 66.57 65.84 65.92 2,367,660 -0.25(-0.37%)
Jun 27, 2017 66.57 66.70 66.13 66.17 4,033,527 -0.46(-0.69%)
Jun 26, 2017 66.85 66.89 66.56 66.63 2,171,783 -0.03(-0.04%)
Jun 23, 2017 66.40 67.14 66.24 66.65 3,547,357 +0.34(+0.52%)
Jun 22, 2017 66.46 66.60 66.20 66.31 2,703,578 -0.13(-0.20%)
Jun 21, 2017 67.03 67.04 66.34 66.44 2,873,586 -0.59(-0.88%)
Jun 20, 2017 67.49 67.81 67.01 67.03 2,714,543 -0.48(-0.72%)
Jun 19, 2017 67.16 67.51 66.80 67.51 3,291,776 +0.52(+0.77%)
Jun 16, 2017 66.72 67.25 66.55 66.99 4,343,990 -0.04(-0.05%)
Jun 15, 2017 66.47 67.22 66.30 67.03 2,536,075 +0.41(+0.62%)
Jun 14, 2017 66.87 67.03 66.37 66.62 2,885,025 +0.17(+0.25%)
Jun 13, 2017 66.10 66.56 65.90 66.45 2,951,555 +0.12(+0.19%)
Jun 12, 2017 66.60 66.72 65.91 66.33 2,929,341 -0.19(-0.29%)
Jun 09, 2017 66.59 66.80 66.16 66.52 3,400,752 -0.02(-0.03%)
Jun 08, 2017 67.56 66.30 66.54 3,829,069 -1.20(-1.78%)
Jun 07, 2017 67.60 67.84 67.43 67.74 2,391,538 +0.14(+0.21%)
Jun 06, 2017 67.60 67.82 67.27 67.60 2,898,265 -0.20(-0.30%)
Jun 05, 2017 67.60 67.83 67.21 67.80 2,382,351 +0.11(+0.16%)
Jun 02, 2017 67.60 67.70 67.16 67.70 2,625,463 +0.37(+0.55%)
Jun 01, 2017 67.16 67.33 66.77 67.33 3,005,295 +0.29(+0.43%)
May 31, 2017 66.89 67.45 66.78 67.04 7,138,117 +0.24(+0.35%)
May 30, 2017 66.30 66.86 66.06 66.80 5,351,689 +0.56(+0.85%)
May 26, 2017 66.00 66.40 65.94 66.24 2,453,225 +0.07(+0.11%)
May 25, 2017 65.63 66.35 65.54 66.17 3,884,664 +0.68(+1.03%)
May 24, 2017 65.01 65.59 64.91 65.49 2,958,777 +0.67(+1.03%)
May 23, 2017 65.28 65.65 64.74 64.83 3,189,270 -0.39(-0.59%)
May 22, 2017 65.84 66.05 65.12 65.21 4,764,312 -0.47(-0.72%)
May 19, 2017 65.20 66.63 64.98 65.69 7,862,504 +0.78(+1.20%)
May 18, 2017 64.94 65.76 64.11 64.91 8,536,596 -1.55(-2.33%)
May 17, 2017 62.84 67.48 64.38 66.45 21,463,160 +3.61(+5.74%)
May 16, 2017 63.02 63.19 62.81 62.84 3,311,822 -0.06(-0.10%)
May 15, 2017 62.60 63.07 62.58 62.90 2,835,769 +0.35(+0.56%)
May 12, 2017 62.86 62.92 62.49 62.55 2,247,105 -0.32(-0.52%)
May 11, 2017 62.75 62.91 62.62 62.88 2,890,741 -0.16(-0.25%)
May 10, 2017 62.75 63.12 62.57 63.04 3,690,709 +0.26(+0.42%)
May 09, 2017 63.08 63.32 62.66 62.77 2,564,240 -0.30(-0.47%)
May 08, 2017 63.06 63.28 62.90 63.07 2,480,571 +0.03(+0.04%)
May 05, 2017 63.22 63.33 62.81 63.04 3,075,886 -0.12(-0.19%)
May 04, 2017 62.68 63.40 62.42 63.17 4,952,891 +0.76(+1.22%)
May 03, 2017 62.25 62.49 62.03 62.40 4,218,882 +0.28(+0.45%)
May 02, 2017 63.23 63.31 62.11 62.12 5,018,328 -0.91(-1.45%)
May 01, 2017 63.47 63.70 63.01 63.04 3,838,481 -0.21(-0.33%)
Apr 28, 2017 62.49 63.68 61.60 63.25 8,504,097 -1.11(-1.72%)
Apr 27, 2017 64.55 64.83 64.31 64.35 4,449,229 -0.18(-0.27%)
Apr 26, 2017 65.11 65.11 64.49 64.53 3,696,114 -0.63(-0.97%)
Apr 25, 2017 64.89 65.29 64.73 65.16 4,126,917 +0.49(+0.76%)
Apr 24, 2017 64.34 64.75 64.32 64.67 3,771,672 +0.56(+0.88%)
Apr 21, 2017 64.11 64.43 64.01 64.11 3,096,125 -0.14(-0.22%)
Apr 20, 2017 64.39 64.55 64.04 64.25 3,547,800 -0.18(-0.29%)
Apr 19, 2017 64.80 64.87 64.29 64.43 3,697,510 -0.51(-0.78%)
Apr 18, 2017 64.68 65.39 64.59 64.94 4,482,865 +0.26(+0.41%)
Apr 17, 2017 64.30 64.77 64.20 64.68 2,232,596 +0.36(+0.56%)
Apr 13, 2017 64.36 64.54 64.25 64.32 2,673,132 -0.30(-0.46%)
Apr 12, 2017 64.29 64.70 64.18 64.62 3,225,538 +0.26(+0.41%)
Apr 11, 2017 64.30 64.58 64.12 64.36 2,883,483 -0.03(-0.04%)
Apr 10, 2017 64.08 64.58 63.93 64.38 2,554,833 +0.24(+0.38%)
Apr 07, 2017 63.90 64.52 63.68 64.14 3,722,969 +0.28(+0.44%)
Apr 06, 2017 64.09 64.36 63.71 63.86 4,654,968 -0.29(-0.45%)
Apr 05, 2017 64.22 64.66 64.01 64.15 4,446,062 -0.14(-0.22%)
Apr 04, 2017 64.18 64.42 63.90 64.29 4,631,722 +0.22(+0.34%)
Apr 03, 2017 63.83 64.31 63.74 64.07 3,890,254 +0.16(+0.25%)
Mar 31, 2017 63.73 64.19 63.55 63.91 3,263,320 -0.03(-0.05%)
Mar 30, 2017 64.02 64.22 63.84 63.94 2,686,629 -0.29(-0.45%)
Mar 29, 2017 64.26 64.47 64.13 64.23 2,805,975 -0.18(-0.28%)
Mar 28, 2017 63.94 64.64 63.82 64.42 4,128,655 +0.30(+0.46%)
Mar 27, 2017 64.10 64.39 63.77 64.12 3,495,644 -0.21(-0.33%)
Mar 24, 2017 64.55 64.62 64.05 64.33 3,002,648 -0.22(-0.34%)
Mar 23, 2017 64.28 65.00 64.20 64.55 3,256,565 +0.21(+0.33%)
Mar 22, 2017 64.63 64.84 64.15 64.34 3,219,032 -0.02(-0.03%)
Mar 21, 2017 64.58 64.63 64.18 64.36 4,231,244 -0.09(-0.14%)
Mar 20, 2017 64.44 64.61 64.25 64.44 3,202,151 -0.14(-0.22%)
Mar 17, 2017 64.63 64.85 64.36 64.58 5,839,453 +0.05(+0.08%)
Mar 16, 2017 64.47 64.64 64.28 64.53 3,644,265 -0.03(-0.05%)
Mar 15, 2017 64.26 64.70 64.03 64.56 4,782,510 +0.25(+0.39%)
Mar 14, 2017 64.23 64.67 64.17 64.31 4,010,847 -0.22(-0.34%)
Mar 13, 2017 64.55 64.85 64.40 64.53 3,463,698 -0.31(-0.48%)
Mar 10, 2017 64.39 64.91 64.14 64.84 3,865,801 +0.78(+1.21%)
Mar 09, 2017 64.10 64.31 63.84 64.07 4,638,262 +0.18(+0.29%)
Mar 08, 2017 64.02 64.40 63.87 63.88 4,743,072 -0.49(-0.76%)
Mar 07, 2017 64.27 64.52 64.22 64.37 3,683,223 -0.06(-0.09%)
Mar 06, 2017 63.95 64.49 63.88 64.43 4,574,745 +0.17(+0.27%)
Mar 03, 2017 64.15 64.36 63.38 64.26 4,361,082 -0.13(-0.20%)
Mar 02, 2017 63.74 64.44 63.48 64.39 5,087,407 +0.24(+0.38%)
Mar 01, 2017 63.79 64.24 63.48 64.15 4,687,340 +0.42(+0.66%)
Feb 28, 2017 63.46 64.24 63.23 63.73 5,149,871 +0.29(+0.45%)
Feb 27, 2017 63.47 63.76 63.04 63.44 5,956,673 -0.61(-0.95%)
Feb 24, 2017 64.24 64.71 63.58 64.05 7,399,887 -0.95(-1.46%)
Feb 23, 2017 64.51 65.57 64.43 65.00 8,249,781 +0.83(+1.29%)
Feb 22, 2017 64.01 64.25 63.66 64.17 6,655,720 +0.27(+0.42%)
Feb 21, 2017 63.53 64.53 63.43 63.90 12,085,947 +1.05(+1.67%)
Feb 17, 2017 62.85 62.85 62.85 0 +2.60(+4.32%)
Feb 16, 2017 59.91 60.29 59.40 60.25 5,923,793 +0.34(+0.57%)
Feb 15, 2017 58.97 60.02 58.96 59.91 5,240,698 +0.76(+1.28%)
Feb 14, 2017 58.94 59.48 58.67 59.15 5,883,832 +0.03(+0.04%)
Feb 13, 2017 59.26 59.26 58.76 59.12 5,495,004 -0.01(-0.01%)
Feb 10, 2017 58.21 59.25 58.04 59.13 6,376,674 +0.98(+1.68%)
Feb 09, 2017 58.15 58.34 57.86 58.16 3,691,867 +0.01(+0.02%)
Feb 08, 2017 58.22 58.50 57.98 58.15 4,094,003 +0.03(+0.05%)
Feb 07, 2017 57.40 58.32 57.39 58.12 3,728,360 +0.93(+1.63%)
Feb 06, 2017 57.70 57.70 57.15 57.19 3,318,278 -0.42(-0.73%)
Feb 03, 2017 57.93 57.93 57.41 57.61 5,129,205 +0.25(+0.44%)
Feb 02, 2017 56.84 57.65 56.60 57.35 8,088,905 +0.84(+1.48%)
Feb 01, 2017 56.32 56.76 56.26 56.51 5,630,327 +0.12(+0.22%)
Jan 31, 2017 56.35 56.84 56.18 56.39 7,997,211 +0.04(+0.08%)
Jan 30, 2017 56.14 56.63 55.84 56.35 9,150,764 -0.13(-0.23%)
Jan 27, 2017 56.76 56.80 55.39 56.48 17,034,784 -3.11(-5.22%)
Jan 26, 2017 59.68 59.81 59.19 59.59 5,332,457 -0.17(-0.28%)
Jan 25, 2017 59.55 59.77 59.40 59.75 3,475,508 +0.15(+0.25%)
Jan 24, 2017 59.09 59.68 59.06 59.60 3,190,846 +0.62(+1.05%)
Jan 23, 2017 59.12 59.28 58.96 58.98 3,290,067 -0.35(-0.59%)
Jan 20, 2017 58.88 59.68 58.78 59.33 4,512,794 +0.79(+1.36%)
Jan 19, 2017 58.93 58.98 58.43 58.54 3,169,766 -0.38(-0.64%)
Jan 18, 2017 58.34 59.20 58.32 58.92 5,905,782 +0.66(+1.13%)
Jan 17, 2017 57.23 58.32 57.19 58.26 5,916,431 +1.06(+1.85%)
Jan 13, 2017 57.20 57.20 57.20 0 +0.03(+0.05%)
Jan 12, 2017 56.75 57.25 56.66 57.17 3,447,114 +0.47(+0.83%)
Jan 11, 2017 56.69 56.79 56.43 56.70 4,385,879 -0.07(-0.12%)
Jan 10, 2017 57.66 57.67 56.74 56.77 4,014,341 -0.89(-1.55%)
Jan 09, 2017 58.19 58.26 57.50 57.66 3,667,358 -0.82(-1.40%)
Jan 06, 2017 58.00 58.59 57.82 58.48 3,449,713 +0.44(+0.76%)
Jan 05, 2017 57.57 58.16 57.41 58.04 3,291,677 +0.51(+0.89%)
Jan 04, 2017 57.14 57.62 57.13 57.53 4,662,422 +0.63(+1.10%)
Jan 03, 2017 56.92 57.00 56.52 56.90 3,501,001 +0.09(+0.15%)
Dec 30, 2016 56.81 56.81 56.81 0 -0.39(-0.68%)
Dec 29, 2016 57.07 57.30 56.99 57.20 2,428,630 +0.24(+0.43%)
Dec 28, 2016 57.31 57.51 56.94 56.96 1,925,022 -0.35(-0.61%)
Dec 27, 2016 57.47 57.66 57.14 57.31 1,876,548 -0.23(-0.39%)
Dec 23, 2016 57.53 57.53 57.53 0 -0.09(-0.15%)
Dec 22, 2016 57.27 57.67 57.16 57.62 1,927,759 +0.28(+0.48%)
Dec 21, 2016 57.47 57.93 57.33 57.34 2,311,853 -0.30(-0.51%)
Dec 20, 2016 57.68 57.69 57.27 57.64 3,035,967 +0.29(+0.50%)
Dec 19, 2016 57.40 57.73 57.17 57.35 2,774,564 -0.15(-0.26%)
Dec 16, 2016 57.58 57.71 57.04 57.50 5,048,203 +0.00(+0.00%)
Dec 15, 2016 57.06 57.60 56.42 57.50 5,572,655 +0.28(+0.49%)
Dec 14, 2016 58.10 58.29 57.12 57.22 4,387,226 -0.85(-1.47%)
Dec 13, 2016 57.96 58.42 57.91 58.07 3,907,978 +0.12(+0.21%)
Dec 12, 2016 57.54 58.13 57.54 57.95 3,601,214 +0.40(+0.69%)
Dec 09, 2016 57.04 57.62 56.99 57.55 2,839,936 +0.51(+0.90%)
Dec 08, 2016 57.01 57.30 56.69 57.04 3,690,909 -0.20(-0.35%)
Dec 07, 2016 56.55 57.26 56.36 57.24 7,567,487 +0.78(+1.38%)
Dec 06, 2016 56.24 56.54 56.01 56.46 5,230,154 +0.35(+0.62%)
Dec 05, 2016 56.39 56.60 56.02 56.11 5,070,073 -0.08(-0.14%)
Dec 02, 2016 56.59 56.84 55.96 56.19 5,168,263 -0.31(-0.55%)
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.