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 (%)
Apr 30, 2019 65.87 67.11 65.62 67.05 4,396,817 +1.30(+1.98%)
Apr 29, 2019 65.63 65.94 65.21 65.75 3,673,455 +0.07(+0.11%)
Apr 26, 2019 64.10 65.86 64.00 65.68 6,465,561 +2.40(+3.80%)
Apr 25, 2019 63.10 63.53 62.68 63.28 3,464,148 -0.16(-0.25%)
Apr 24, 2019 63.18 64.00 62.83 63.43 3,909,004 -0.14(-0.22%)
Apr 23, 2019 63.86 64.28 63.44 63.57 3,677,926 -0.54(-0.85%)
Apr 22, 2019 63.90 64.54 63.88 64.11 4,235,612 +0.23(+0.36%)
Apr 18, 2019 63.56 63.92 63.35 63.88 3,657,293 +0.62(+0.98%)
Apr 17, 2019 63.46 63.52 63.15 63.27 2,858,922 +0.06(+0.10%)
Apr 16, 2019 62.91 63.41 62.91 63.20 3,477,446 +0.30(+0.48%)
Apr 15, 2019 62.72 63.06 62.64 62.90 3,176,126 -0.05(-0.09%)
Apr 12, 2019 62.26 62.95 61.97 62.95 4,205,320 +0.62(+1.00%)
Apr 11, 2019 62.53 62.69 62.02 62.33 2,740,665 -0.02(-0.03%)
Apr 10, 2019 62.30 62.61 62.08 62.35 2,210,016 +0.00(+0.00%)
Apr 09, 2019 62.08 62.38 61.88 62.35 2,296,274 +0.08(+0.13%)
Apr 08, 2019 62.30 62.41 62.03 62.27 1,833,098 +0.09(+0.15%)
Apr 05, 2019 61.83 62.18 61.75 62.18 2,163,887 +0.34(+0.55%)
Apr 04, 2019 62.25 62.25 61.56 61.84 2,776,580 -0.25(-0.40%)
Apr 03, 2019 62.45 62.50 61.85 62.08 4,141,493 -0.50(-0.80%)
Apr 02, 2019 62.44 62.87 62.06 62.59 3,419,152 +0.06(+0.10%)
Apr 01, 2019 62.60 62.73 62.09 62.52 4,522,071 -0.22(-0.35%)
Mar 29, 2019 61.79 62.81 61.67 62.74 5,023,509 +1.07(+1.74%)
Mar 28, 2019 61.44 61.84 61.44 61.67 3,232,242 +0.33(+0.54%)
Mar 27, 2019 61.36 61.65 60.85 61.34 3,188,523 +0.08(+0.13%)
Mar 26, 2019 60.98 61.62 60.85 61.26 2,509,573 +0.60(+1.00%)
Mar 25, 2019 60.34 60.85 60.26 60.66 3,247,212 +0.24(+0.39%)
Mar 22, 2019 60.22 60.82 59.69 60.42 3,143,421 +0.16(+0.26%)
Mar 21, 2019 59.50 60.37 59.46 60.26 3,051,874 +0.66(+1.11%)
Mar 20, 2019 60.31 60.31 59.40 59.60 4,138,923 -0.59(-0.97%)
Mar 19, 2019 60.61 60.61 59.90 60.19 5,050,753 -0.49(-0.81%)
Mar 18, 2019 61.56 61.65 60.51 60.68 3,183,417 -0.83(-1.35%)
Mar 15, 2019 60.75 61.52 60.60 61.52 7,254,469 +0.87(+1.43%)
Mar 14, 2019 60.82 61.01 60.47 60.65 3,597,934 -0.25(-0.41%)
Mar 13, 2019 60.24 60.98 60.24 60.89 4,254,442 +0.71(+1.19%)
Mar 12, 2019 60.39 60.78 60.04 60.18 2,734,095 -0.10(-0.17%)
Mar 11, 2019 59.78 60.32 59.70 60.28 2,974,131 +0.46(+0.77%)
Mar 08, 2019 59.90 60.24 59.45 59.82 2,825,430 +0.01(+0.02%)
Mar 07, 2019 59.72 60.18 59.30 59.81 4,769,033 -0.25(-0.41%)
Mar 06, 2019 60.16 60.34 59.61 60.06 3,019,545 -0.10(-0.17%)
Mar 05, 2019 60.47 60.58 60.01 60.16 3,805,755 -0.28(-0.47%)
Mar 04, 2019 60.70 60.72 59.91 60.45 3,661,870 +0.03(+0.05%)
Mar 01, 2019 60.35 60.47 59.83 60.42 2,962,960 +0.12(+0.20%)
Feb 28, 2019 60.45 60.59 59.90 60.30 4,457,833 +0.00(+0.00%)
Feb 27, 2019 60.46 60.73 60.20 60.30 3,690,373 -0.57(-0.93%)
Feb 26, 2019 61.01 61.24 60.55 60.87 3,192,488 -0.03(-0.05%)
Feb 25, 2019 61.33 61.66 60.78 60.89 3,211,281 -0.35(-0.57%)
Feb 22, 2019 61.07 61.76 60.84 61.24 4,396,813 +0.18(+0.30%)
Feb 21, 2019 60.85 61.27 60.65 61.06 4,113,440 +0.17(+0.29%)
Feb 20, 2019 61.20 61.43 60.62 60.89 3,778,112 -0.19(-0.31%)
Feb 19, 2019 60.82 61.33 60.53 61.08 5,007,489 +0.22(+0.36%)
Feb 15, 2019 60.42 60.91 60.24 60.86 5,866,714 +0.94(+1.57%)
Feb 14, 2019 60.08 60.29 59.81 59.92 2,732,524 -0.45(-0.74%)
Feb 13, 2019 60.33 60.56 59.96 60.36 3,829,363 -0.07(-0.12%)
Feb 12, 2019 60.52 60.86 59.94 60.44 4,861,557 +0.21(+0.35%)
Feb 11, 2019 60.04 60.27 59.81 60.23 4,470,590 +0.09(+0.15%)
Feb 08, 2019 59.43 60.13 59.27 60.13 3,320,823 +0.59(+0.98%)
Feb 07, 2019 59.36 59.85 59.09 59.55 3,435,814 -0.26(-0.43%)
Feb 06, 2019 59.06 59.96 59.05 59.81 3,795,617 +0.54(+0.91%)
Feb 05, 2019 59.75 60.01 59.17 59.27 4,648,369 -0.41(-0.69%)
Feb 04, 2019 59.77 59.90 59.15 59.68 3,936,494 +0.13(+0.22%)
Feb 01, 2019 59.41 59.73 58.77 59.55 5,805,323 +0.34(+0.57%)
Jan 31, 2019 58.37 59.37 58.08 59.21 6,754,006 +0.67(+1.14%)
Jan 30, 2019 58.28 58.90 58.09 58.54 7,279,469 +0.24(+0.41%)
Jan 29, 2019 57.40 58.40 57.40 58.30 5,017,425 +0.87(+1.51%)
Jan 28, 2019 56.49 57.53 56.39 57.43 6,300,994 +0.82(+1.46%)
Jan 25, 2019 55.80 58.22 55.80 56.61 9,262,911 -0.33(-0.58%)
Jan 24, 2019 56.91 56.99 56.09 56.94 6,579,203 -0.14(-0.24%)
Jan 23, 2019 56.69 57.24 56.43 57.08 4,410,600 +0.56(+0.99%)
Jan 22, 2019 56.88 57.17 55.89 56.52 6,053,404 -0.43(-0.76%)
Jan 18, 2019 56.77 57.92 56.68 56.95 5,719,034 +0.57(+1.02%)
Jan 17, 2019 56.49 56.83 56.29 56.38 3,903,494 -0.12(-0.21%)
Jan 16, 2019 56.24 56.68 56.10 56.49 3,330,713 -0.08(-0.14%)
Jan 15, 2019 56.06 56.84 56.01 56.58 2,837,656 +0.55(+0.99%)
Jan 14, 2019 56.20 56.41 55.80 56.02 4,274,789 -0.45(-0.79%)
Jan 11, 2019 56.61 56.87 56.15 56.47 2,877,938 +0.25(+0.45%)
Jan 10, 2019 55.49 56.26 55.21 56.21 4,376,904 +0.47(+0.85%)
Jan 09, 2019 56.35 56.59 55.43 55.74 5,738,683 +0.68(+1.24%)
Jan 08, 2019 54.58 55.42 54.58 55.06 6,174,493 +0.61(+1.12%)
Jan 07, 2019 54.05 54.97 53.93 54.45 5,031,581 +0.33(+0.60%)
Jan 04, 2019 53.75 54.15 53.52 54.12 7,794,594 +0.50(+0.93%)
Jan 03, 2019 53.82 54.54 53.53 53.62 4,570,676 -0.25(-0.47%)
Jan 02, 2019 53.87 54.12 53.30 53.88 5,014,182 -0.25(-0.45%)
Dec 31, 2018 53.96 54.44 53.56 54.12 4,697,256 -0.09(-0.17%)
Dec 28, 2018 54.41 54.88 54.02 54.21 6,219,751 -0.06(-0.12%)
Dec 27, 2018 53.64 54.28 52.71 54.28 7,175,681 +0.26(+0.49%)
Dec 26, 2018 52.92 54.01 52.29 54.01 7,276,167 +1.24(+2.34%)
Dec 24, 2018 54.52 54.56 52.60 52.78 4,258,565 -1.70(-3.12%)
Dec 21, 2018 55.11 56.45 54.46 54.48 11,033,141 -0.97(-1.75%)
Dec 20, 2018 56.14 56.34 55.02 55.45 5,925,672 -0.82(-1.45%)
Dec 19, 2018 56.77 57.42 55.92 56.27 4,646,922 -0.53(-0.93%)
Dec 18, 2018 57.64 57.69 56.39 56.79 4,478,793 -0.42(-0.73%)
Dec 17, 2018 59.24 59.42 56.76 57.21 6,189,142 -2.05(-3.45%)
Dec 14, 2018 59.20 59.70 59.00 59.26 5,472,250 -0.27(-0.46%)
Dec 13, 2018 59.43 59.90 59.22 59.53 4,472,559 +0.17(+0.29%)
Dec 12, 2018 59.00 59.69 58.90 59.36 5,529,245 +0.66(+1.13%)
Dec 11, 2018 58.18 59.10 58.08 58.70 4,811,202 +0.92(+1.59%)
Dec 10, 2018 57.29 57.93 56.54 57.78 4,292,928 +0.75(+1.32%)
Dec 07, 2018 57.55 58.46 56.98 57.02 4,478,845 -0.47(-0.82%)
Dec 06, 2018 57.15 57.55 56.26 57.49 5,587,491 +0.14(+0.24%)
Dec 04, 2018 58.20 58.75 57.28 57.36 4,659,754 -0.62(-1.07%)
Dec 03, 2018 57.70 58.10 57.39 57.98 5,345,747 +0.22(+0.38%)
Nov 30, 2018 57.13 57.82 57.01 57.76 3,924,571 +0.44(+0.76%)
Nov 29, 2018 57.03 57.59 56.93 57.32 2,561,976 +0.19(+0.33%)
Nov 28, 2018 57.31 57.74 56.91 57.13 3,941,616 -0.37(-0.65%)
Nov 27, 2018 57.04 57.57 56.84 57.50 4,078,831 +0.45(+0.80%)
Nov 26, 2018 56.39 57.22 56.29 57.05 5,570,392 +0.87(+1.55%)
Nov 23, 2018 56.24 56.58 55.96 56.18 1,504,019 -0.13(-0.23%)
Nov 21, 2018 56.30 56.30 56.30 0 -0.35(-0.63%)
Nov 20, 2018 57.23 57.82 56.63 56.66 4,252,045 -0.42(-0.73%)
Nov 19, 2018 57.27 57.81 56.89 57.08 4,911,975 -0.43(-0.74%)
Nov 16, 2018 56.78 57.96 56.64 57.50 5,903,683 +0.76(+1.35%)
Nov 15, 2018 56.54 56.98 56.13 56.74 4,962,489 -0.06(-0.11%)
Nov 14, 2018 56.65 57.24 56.35 56.80 6,334,673 +0.55(+0.99%)
Nov 13, 2018 55.98 56.90 55.59 56.25 6,578,675 +0.46(+0.83%)
Nov 12, 2018 57.27 57.63 55.69 55.79 9,628,129 -2.23(-3.84%)
Nov 09, 2018 55.60 58.18 55.42 58.01 10,706,405 +2.64(+4.76%)
Nov 08, 2018 55.54 55.56 54.90 55.38 5,652,348 -0.39(-0.70%)
Nov 07, 2018 55.28 55.87 54.80 55.77 6,348,850 +0.75(+1.36%)
Nov 06, 2018 54.80 55.56 54.68 55.02 5,687,572 +0.25(+0.46%)
Nov 05, 2018 54.70 55.56 54.27 54.77 8,608,034 -0.05(-0.10%)
Nov 02, 2018 55.39 55.39 54.44 54.82 5,777,541 +0.19(+0.35%)
Nov 01, 2018 54.22 54.99 53.94 54.63 5,239,326 +0.48(+0.89%)
Oct 31, 2018 54.65 54.77 53.38 54.15 9,583,475 -0.58(-1.06%)
Oct 30, 2018 53.02 54.84 52.68 54.73 9,029,145 +2.10(+3.99%)
Oct 29, 2018 53.77 54.38 52.20 52.63 10,678,599 -1.55(-2.85%)
Oct 26, 2018 55.91 56.61 53.88 54.18 10,589,392 -3.86(-6.64%)
Oct 25, 2018 58.94 59.14 57.84 58.03 6,631,238 -0.75(-1.27%)
Oct 24, 2018 57.63 59.44 57.62 58.78 6,706,389 +1.13(+1.96%)
Oct 23, 2018 57.50 57.94 57.07 57.65 4,141,630 -0.22(-0.38%)
Oct 22, 2018 58.70 58.91 57.73 57.87 3,356,195 -0.80(-1.36%)
Oct 19, 2018 58.58 59.59 58.42 58.67 7,596,749 +1.71(+3.00%)
Oct 18, 2018 57.10 57.40 56.68 56.96 4,341,021 -0.45(-0.78%)
Oct 17, 2018 56.16 57.46 56.02 57.40 6,030,031 +0.85(+1.50%)
Oct 16, 2018 56.65 56.84 56.38 56.55 3,571,407 +0.05(+0.10%)
Oct 15, 2018 56.38 56.96 56.22 56.50 3,807,267 +0.01(+0.02%)
Oct 12, 2018 56.58 56.82 55.92 56.49 4,757,179 +0.17(+0.30%)
Oct 11, 2018 57.69 57.94 56.11 56.32 8,018,108 -1.34(-2.32%)
Oct 10, 2018 58.30 59.06 57.63 57.66 5,301,783 -1.12(-1.91%)
Oct 09, 2018 59.14 59.33 58.77 58.78 5,096,119 -0.25(-0.43%)
Oct 08, 2018 58.41 59.21 58.27 59.03 4,528,843 +0.58(+0.99%)
Oct 05, 2018 58.51 58.75 58.35 58.45 3,290,315 -0.19(-0.32%)
Oct 04, 2018 59.11 59.13 58.28 58.64 4,104,915 -0.90(-1.52%)
Oct 03, 2018 61.00 61.04 59.46 59.54 4,167,572 -1.33(-2.18%)
Oct 02, 2018 60.65 61.24 60.48 60.87 3,014,086 +0.29(+0.48%)
Oct 01, 2018 60.48 60.80 60.42 60.58 2,342,880 +0.11(+0.18%)
Sep 28, 2018 60.28 60.48 60.17 60.48 2,758,037 +0.20(+0.33%)
Sep 27, 2018 60.57 60.84 60.23 60.28 2,766,092 -0.33(-0.55%)
Sep 26, 2018 60.75 61.25 60.53 60.61 2,533,791 -0.04(-0.06%)
Sep 25, 2018 61.55 61.60 60.59 60.65 2,599,103 -0.72(-1.18%)
Sep 24, 2018 62.31 62.48 61.29 61.37 3,026,816 -1.04(-1.66%)
Sep 21, 2018 62.14 62.59 62.12 62.41 5,189,379 +0.27(+0.44%)
Sep 20, 2018 61.69 62.37 61.62 62.14 3,795,763 +0.78(+1.27%)
Sep 19, 2018 61.65 61.96 61.33 61.36 3,340,124 -0.30(-0.48%)
Sep 18, 2018 62.11 62.20 61.60 61.66 2,906,343 -0.50(-0.80%)
Sep 17, 2018 61.42 62.16 61.32 62.16 3,182,335 +0.74(+1.21%)
Sep 14, 2018 61.60 61.70 61.17 61.41 2,040,546 -0.15(-0.25%)
Sep 13, 2018 61.49 61.60 60.97 61.57 3,409,419 +0.16(+0.26%)
Sep 12, 2018 60.59 61.51 60.58 61.41 2,903,904 +0.72(+1.19%)
Sep 11, 2018 60.34 60.79 60.16 60.68 3,304,612 +0.02(+0.03%)
Sep 10, 2018 60.53 61.10 60.52 60.66 3,712,202 +0.14(+0.22%)
Sep 07, 2018 60.25 60.57 59.86 60.53 3,299,504 +0.01(+0.02%)
Sep 06, 2018 59.91 60.67 59.70 60.52 3,647,877 +0.37(+0.62%)
Sep 05, 2018 58.76 60.20 58.67 60.15 4,403,719 +1.23(+2.08%)
Sep 04, 2018 59.38 59.61 58.72 58.92 4,999,412 -1.07(-1.78%)
Aug 31, 2018 59.99 59.99 59.99 0 +0.15(+0.26%)
Aug 30, 2018 60.29 60.50 59.65 59.83 3,048,842 -0.65(-1.08%)
Aug 29, 2018 60.40 60.75 60.38 60.48 2,570,606 +0.16(+0.27%)
Aug 28, 2018 60.77 60.88 60.23 60.32 2,227,552 -0.28(-0.46%)
Aug 27, 2018 60.65 60.81 60.17 60.60 2,300,610 +0.19(+0.31%)
Aug 24, 2018 60.11 60.53 59.92 60.41 2,265,060 +0.28(+0.47%)
Aug 23, 2018 60.27 60.61 60.05 60.13 2,723,868 -0.38(-0.63%)
Aug 22, 2018 60.88 60.93 60.51 60.51 2,324,711 -0.37(-0.61%)
Aug 21, 2018 61.03 61.14 60.55 60.88 2,572,562 -0.23(-0.38%)
Aug 20, 2018 61.08 61.32 61.04 61.12 2,382,269 +0.14(+0.24%)
Aug 17, 2018 60.27 61.05 60.01 60.97 3,900,752 +0.70(+1.17%)
Aug 16, 2018 59.67 60.39 59.67 60.27 3,501,647 +0.80(+1.35%)
Aug 15, 2018 59.11 59.54 58.82 59.46 4,700,265 +0.28(+0.47%)
Aug 14, 2018 59.22 59.53 59.16 59.18 2,803,692 -0.03(-0.05%)
Aug 13, 2018 59.14 59.41 58.72 59.21 3,016,887 +0.11(+0.18%)
Aug 10, 2018 59.40 59.48 58.95 59.10 3,250,903 -0.45(-0.76%)
Aug 09, 2018 60.03 60.22 59.51 59.55 3,298,226 -0.60(-0.99%)
Aug 08, 2018 60.58 60.66 60.13 60.15 2,115,086 -0.58(-0.95%)
Aug 07, 2018 60.88 60.88 60.10 60.73 2,414,599 -0.14(-0.22%)
Aug 06, 2018 60.93 61.07 60.68 60.86 2,814,624 -0.11(-0.18%)
Aug 03, 2018 60.85 61.81 60.37 60.97 4,786,960 +0.23(+0.39%)
Aug 02, 2018 59.74 60.91 59.73 60.74 3,994,074 +1.05(+1.76%)
Aug 01, 2018 60.37 60.52 59.44 59.69 4,844,429 -0.84(-1.39%)
Jul 31, 2018 60.07 60.84 60.01 60.53 5,249,324 +0.50(+0.83%)
Jul 30, 2018 59.10 60.20 59.04 60.03 5,315,268 -0.18(-0.30%)
Jul 27, 2018 59.54 60.86 58.64 60.21 6,085,771 -0.25(-0.42%)
Jul 26, 2018 59.63 61.35 59.63 60.47 6,461,939 +0.89(+1.50%)
Jul 25, 2018 58.99 59.69 58.95 59.57 3,691,837 +0.61(+1.04%)
Jul 24, 2018 59.18 59.35 58.65 58.96 5,986,521 -0.51(-0.87%)
Jul 23, 2018 59.58 59.74 59.20 59.47 5,903,373 -0.10(-0.17%)
Jul 20, 2018 59.73 59.08 59.57 3,614,814 +0.18(+0.30%)
Jul 19, 2018 59.03 59.66 58.53 59.39 4,811,452 +0.85(+1.45%)
Jul 18, 2018 58.81 59.19 58.14 58.54 4,111,125 -0.68(-1.14%)
Jul 17, 2018 58.75 59.57 58.75 59.22 3,454,638 +0.33(+0.55%)
Jul 16, 2018 58.86 58.93 58.43 58.89 2,684,238 -0.12(-0.20%)
Jul 13, 2018 58.55 59.06 58.51 59.01 2,991,404 +0.52(+0.89%)
Jul 12, 2018 58.54 58.90 58.31 58.49 2,786,353 -0.06(-0.11%)
Jul 11, 2018 58.99 59.15 58.49 58.55 2,612,687 -0.44(-0.75%)
Jul 10, 2018 58.43 59.03 58.07 58.99 2,911,328 +0.66(+1.12%)
Jul 09, 2018 58.74 58.85 58.29 58.34 4,569,770 -0.70(-1.19%)
Jul 06, 2018 59.22 59.46 58.89 59.04 3,688,851 -0.16(-0.27%)
Jul 05, 2018 58.28 59.21 58.28 59.20 4,089,312 +1.16(+1.99%)
Jul 03, 2018 58.04 58.04 58.04 0 +0.08(+0.14%)
Jul 02, 2018 57.98 58.44 57.47 57.96 3,406,363 -0.21(-0.36%)
Jun 29, 2018 58.34 58.60 57.90 58.17 4,705,990 -0.11(-0.18%)
Jun 28, 2018 58.02 58.32 57.74 58.28 3,222,169 +0.20(+0.34%)
Jun 27, 2018 58.47 58.93 58.01 58.08 4,711,703 -0.39(-0.66%)
Jun 26, 2018 58.44 58.79 57.87 58.46 4,346,354 +0.03(+0.05%)
Jun 25, 2018 57.73 58.56 57.62 58.44 4,938,674 +0.43(+0.74%)
Jun 22, 2018 57.04 58.14 57.00 58.01 5,685,870 +1.02(+1.80%)
Jun 21, 2018 57.15 57.35 56.77 56.98 4,062,332 -0.37(-0.64%)
Jun 20, 2018 57.28 57.49 56.96 57.35 5,458,254 -0.09(-0.16%)
Jun 19, 2018 57.45 57.93 57.11 57.44 5,102,796 +0.62(+1.09%)
Jun 18, 2018 57.63 57.77 56.27 56.82 8,806,848 -1.27(-2.19%)
Jun 15, 2018 58.13 56.82 58.10 10,857,796 +1.27(+2.24%)
Jun 14, 2018 56.56 57.07 56.25 56.82 4,805,018 +0.22(+0.40%)
Jun 13, 2018 57.24 57.38 56.51 56.60 4,737,997 -0.60(-1.05%)
Jun 12, 2018 57.22 57.48 56.97 57.20 3,738,709 -0.02(-0.03%)
Jun 11, 2018 56.86 57.36 56.85 57.22 3,588,061 +0.37(+0.65%)
Jun 08, 2018 56.50 57.28 56.45 56.85 5,328,598 +0.52(+0.92%)
Jun 07, 2018 55.93 57.05 55.74 56.33 6,347,895 +0.17(+0.30%)
Jun 06, 2018 56.21 55.62 56.16 3,777,843 +0.25(+0.45%)
Jun 05, 2018 56.32 56.37 55.86 55.91 3,715,638 -0.38(-0.67%)
Jun 04, 2018 56.26 56.58 56.11 56.28 3,634,393 +0.02(+0.03%)
Jun 01, 2018 56.77 56.94 55.90 56.26 4,187,844 -0.36(-0.63%)
May 31, 2018 57.65 57.67 56.46 56.62 5,274,742 -1.17(-2.02%)
May 30, 2018 57.21 58.01 56.96 57.79 4,906,542 +0.74(+1.31%)
May 29, 2018 57.14 57.51 56.87 57.05 5,608,391 -0.17(-0.30%)
May 25, 2018 57.22 57.22 57.22 0 +1.13(+2.02%)
May 24, 2018 56.30 56.65 55.96 56.09 3,826,064 -0.21(-0.37%)
May 23, 2018 56.00 56.55 55.85 56.29 3,798,835 +0.28(+0.50%)
May 22, 2018 56.08 56.47 55.90 56.01 4,607,355 +0.14(+0.26%)
May 21, 2018 56.09 56.31 55.80 55.87 4,964,907 +0.03(+0.05%)
May 18, 2018 55.93 55.97 55.47 55.84 5,622,220 -0.06(-0.11%)
May 17, 2018 55.83 55.99 55.48 55.91 4,546,939 +0.18(+0.32%)
May 16, 2018 55.31 56.01 55.20 55.73 4,248,874 +0.39(+0.71%)
May 15, 2018 55.46 55.56 55.00 55.33 7,323,764 -0.35(-0.63%)
May 14, 2018 56.27 56.40 55.53 55.68 5,955,561 -0.60(-1.07%)
May 11, 2018 56.37 56.99 56.09 56.28 4,472,889 +0.21(+0.37%)
May 10, 2018 55.97 56.33 55.70 56.08 4,496,970 +0.51(+0.92%)
May 09, 2018 56.12 56.24 55.42 55.56 5,578,876 -0.33(-0.59%)
May 08, 2018 56.55 56.79 55.85 55.90 5,751,993 -0.48(-0.86%)
May 07, 2018 57.32 57.45 56.35 56.38 4,787,123 -0.80(-1.40%)
May 04, 2018 56.91 57.46 56.84 57.18 4,350,311 +0.35(+0.62%)
May 03, 2018 56.59 57.22 56.43 56.83 7,219,788 +0.16(+0.29%)
May 02, 2018 58.10 58.20 56.56 56.67 8,912,417 -1.67(-2.86%)
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.