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 30, 2020 78.61 79.23 77.88 79.22 4,709,169 +0.68(+0.87%)
Nov 27, 2020 78.58 78.68 77.98 78.53 2,365,675 +0.14(+0.18%)
Nov 25, 2020 78.75 79.06 78.11 78.39 3,390,022 +0.04(+0.05%)
Nov 24, 2020 78.58 79.22 77.80 78.36 4,565,676 +0.16(+0.20%)
Nov 23, 2020 78.84 78.84 77.67 78.20 3,293,057 -0.57(-0.73%)
Nov 20, 2020 79.10 79.93 78.73 78.77 4,021,171 -0.20(-0.26%)
Nov 19, 2020 78.61 79.22 78.35 78.97 4,757,694 +0.71(+0.91%)
Nov 18, 2020 79.22 79.49 78.25 78.26 4,506,574 -0.68(-0.87%)
Nov 17, 2020 78.98 79.60 78.88 78.95 3,683,092 -0.54(-0.67%)
Nov 16, 2020 78.97 79.49 78.82 79.48 4,001,663 +0.53(+0.67%)
Nov 13, 2020 78.42 79.00 78.34 78.96 4,046,253 +0.58(+0.74%)
Nov 12, 2020 78.62 78.73 77.89 78.37 4,005,746 -0.18(-0.24%)
Nov 11, 2020 77.70 78.85 77.18 78.56 4,211,663 +1.46(+1.90%)
Nov 10, 2020 75.75 77.48 75.28 77.10 4,859,043 +1.45(+1.92%)
Nov 09, 2020 77.51 78.23 75.42 75.64 7,171,929 -1.16(-1.51%)
Nov 06, 2020 76.85 77.28 76.26 76.80 3,763,544 +0.02(+0.02%)
Nov 05, 2020 78.39 78.39 76.75 76.78 4,231,423 -0.79(-1.01%)
Nov 04, 2020 77.10 79.22 76.86 77.57 6,111,955 +0.69(+0.90%)
Nov 03, 2020 74.81 77.16 74.77 76.88 5,759,914 +2.73(+3.68%)
Nov 02, 2020 74.16 74.94 73.55 74.15 4,559,796 +1.17(+1.61%)
Oct 30, 2020 73.94 75.01 71.85 72.97 7,960,720 +2.05(+2.90%)
Oct 29, 2020 70.80 71.63 69.89 70.92 4,259,539 -0.18(-0.25%)
Oct 28, 2020 71.61 72.31 70.95 71.09 5,153,987 -1.84(-2.52%)
Oct 27, 2020 73.28 73.67 72.88 72.93 3,058,026 +0.15(+0.20%)
Oct 26, 2020 72.94 73.28 72.26 72.79 4,201,446 -0.60(-0.82%)
Oct 23, 2020 73.58 74.00 73.37 73.39 2,442,541 +0.05(+0.06%)
Oct 22, 2020 73.42 73.70 72.78 73.34 2,720,675 -0.43(-0.59%)
Oct 21, 2020 73.15 74.27 73.15 73.78 3,903,292 +0.34(+0.46%)
Oct 20, 2020 73.66 74.29 73.33 73.44 3,218,841 +0.57(+0.78%)
Oct 19, 2020 74.01 74.42 72.68 72.87 3,103,343 -1.01(-1.37%)
Oct 16, 2020 73.70 74.14 73.62 73.88 3,221,530 +0.55(+0.75%)
Oct 15, 2020 73.06 73.72 72.93 73.33 3,669,744 -0.14(-0.19%)
Oct 14, 2020 74.00 74.17 73.06 73.46 2,391,708 -0.37(-0.50%)
Oct 13, 2020 74.05 74.50 73.45 73.83 3,307,737 -0.34(-0.46%)
Oct 12, 2020 73.31 74.47 73.24 74.17 2,925,409 +0.79(+1.08%)
Oct 09, 2020 72.76 73.71 72.57 73.38 3,120,541 +0.95(+1.31%)
Oct 08, 2020 71.96 72.53 71.83 72.43 2,331,173 +0.56(+0.78%)
Oct 07, 2020 71.60 72.11 71.47 71.87 2,096,378 +0.54(+0.76%)
Oct 06, 2020 72.26 72.33 71.02 71.33 2,870,913 -0.81(-1.12%)
Oct 05, 2020 71.29 72.20 71.23 72.14 3,009,624 +0.94(+1.32%)
Oct 02, 2020 70.46 71.72 70.34 71.20 3,848,443 +0.31(+0.44%)
Oct 01, 2020 71.32 71.50 70.59 70.89 4,400,231 -0.08(-0.12%)
Sep 30, 2020 70.45 71.25 70.29 70.97 4,307,069 +0.86(+1.22%)
Sep 29, 2020 70.53 70.63 69.77 70.12 2,256,738 -0.36(-0.51%)
Sep 28, 2020 70.58 71.30 70.30 70.47 2,811,467 +0.61(+0.87%)
Sep 25, 2020 69.35 70.01 69.30 69.87 3,047,599 +0.17(+0.25%)
Sep 24, 2020 69.27 70.16 68.96 69.69 2,592,852 +0.57(+0.83%)
Sep 23, 2020 70.07 70.12 69.02 69.12 3,220,048 -0.86(-1.22%)
Sep 22, 2020 69.21 70.44 69.20 69.98 3,100,887 +0.81(+1.17%)
Sep 21, 2020 69.29 69.85 68.39 69.17 3,266,091 -0.59(-0.84%)
Sep 18, 2020 70.19 70.78 69.25 69.76 4,960,841 -0.81(-1.15%)
Sep 17, 2020 70.45 71.02 70.07 70.57 2,745,199 -0.18(-0.26%)
Sep 16, 2020 71.04 71.53 70.71 70.75 2,716,557 -0.03(-0.04%)
Sep 15, 2020 71.03 71.50 70.76 70.78 2,275,711 -0.19(-0.27%)
Sep 14, 2020 70.81 71.47 70.79 70.97 2,749,577 +0.37(+0.52%)
Sep 11, 2020 70.59 71.07 70.29 70.60 2,975,091 +0.31(+0.45%)
Sep 10, 2020 70.93 71.55 70.15 70.29 4,528,474 -1.07(-1.50%)
Sep 09, 2020 70.34 72.08 70.34 71.36 3,401,317 +1.78(+2.55%)
Sep 08, 2020 71.02 71.13 69.52 69.58 5,235,625 -1.44(-2.03%)
Sep 04, 2020 71.32 72.14 70.23 71.03 3,961,389 -0.42(-0.59%)
Sep 03, 2020 73.24 73.68 70.91 71.45 4,877,253 -1.66(-2.26%)
Sep 02, 2020 71.87 73.40 71.76 73.10 3,702,161 +1.27(+1.77%)
Sep 01, 2020 72.81 72.83 71.57 71.84 3,227,328 -1.08(-1.48%)
Aug 31, 2020 72.86 73.12 72.60 72.91 3,557,637 -0.10(-0.14%)
Aug 28, 2020 72.67 73.14 72.16 73.01 3,304,365 +0.29(+0.39%)
Aug 27, 2020 72.66 73.11 72.52 72.73 2,401,248 +0.38(+0.52%)
Aug 26, 2020 72.01 72.82 71.77 72.35 3,779,553 +0.06(+0.08%)
Aug 25, 2020 72.95 72.95 72.18 72.30 2,580,860 -0.50(-0.68%)
Aug 24, 2020 72.50 72.85 72.33 72.79 3,040,319 +0.40(+0.56%)
Aug 21, 2020 72.08 72.53 71.64 72.39 3,701,689 +0.40(+0.56%)
Aug 20, 2020 71.60 72.04 71.34 71.98 2,184,199 +0.28(+0.38%)
Aug 19, 2020 71.62 71.93 71.46 71.71 2,685,719 +0.28(+0.39%)
Aug 18, 2020 71.04 71.93 70.78 71.43 4,659,384 +0.40(+0.57%)
Aug 17, 2020 70.70 71.54 70.68 71.03 3,002,795 +0.15(+0.21%)
Aug 14, 2020 70.73 71.16 70.52 70.88 2,759,308 +0.06(+0.09%)
Aug 13, 2020 70.81 71.00 70.39 70.81 3,223,088 -0.24(-0.34%)
Aug 12, 2020 70.24 71.55 70.15 71.05 4,179,011 +1.18(+1.69%)
Aug 11, 2020 70.57 70.79 69.74 69.88 3,694,500 -0.63(-0.90%)
Aug 10, 2020 70.37 70.74 70.15 70.51 3,703,971 +0.38(+0.54%)
Aug 07, 2020 69.76 70.16 69.54 70.13 3,226,422 +0.35(+0.50%)
Aug 06, 2020 69.84 70.00 69.54 69.78 3,430,907 -0.29(-0.42%)
Aug 05, 2020 70.64 70.92 69.87 70.08 2,969,595 -0.54(-0.77%)
Aug 04, 2020 70.40 70.72 69.94 70.62 3,707,480 +0.18(+0.26%)
Aug 03, 2020 70.56 71.08 70.37 70.44 3,399,827 -0.58(-0.82%)
Jul 31, 2020 70.47 71.26 69.74 71.02 4,725,708 +0.30(+0.43%)
Jul 30, 2020 69.79 71.00 69.66 70.71 5,280,806 +0.62(+0.88%)
Jul 29, 2020 69.53 70.35 69.48 70.10 3,464,122 +0.45(+0.65%)
Jul 28, 2020 68.92 69.90 68.76 69.65 4,387,376 +0.98(+1.42%)
Jul 27, 2020 68.16 68.74 68.07 68.67 3,459,890 +0.30(+0.44%)
Jul 24, 2020 68.74 69.21 68.05 68.37 2,859,862 +0.08(+0.12%)
Jul 23, 2020 68.89 69.16 68.22 68.28 4,204,930 +0.08(+0.12%)
Jul 22, 2020 67.70 68.27 66.79 68.20 4,608,485 +0.09(+0.14%)
Jul 21, 2020 68.40 68.85 68.05 68.11 3,174,417 -0.15(-0.22%)
Jul 20, 2020 68.97 69.16 67.97 68.26 2,320,451 -0.92(-1.33%)
Jul 17, 2020 68.92 69.26 68.42 69.18 3,121,954 +0.61(+0.89%)
Jul 16, 2020 68.41 68.70 67.86 68.57 2,797,152 +0.27(+0.39%)
Jul 15, 2020 68.59 69.04 68.00 68.30 3,576,685 -0.15(-0.21%)
Jul 14, 2020 67.03 68.51 67.02 68.45 3,479,050 +1.27(+1.89%)
Jul 13, 2020 67.34 67.79 66.99 67.18 3,436,795 -0.20(-0.30%)
Jul 10, 2020 67.01 67.64 66.48 67.38 4,831,678 +0.33(+0.49%)
Jul 09, 2020 67.73 68.24 66.97 67.05 3,189,499 -1.07(-1.57%)
Jul 08, 2020 67.73 68.19 67.44 68.12 3,463,066 +0.48(+0.70%)
Jul 07, 2020 66.93 67.87 66.92 67.65 4,420,752 +0.48(+0.71%)
Jul 06, 2020 67.42 67.56 66.65 67.17 4,402,745 +0.16(+0.23%)
Jul 02, 2020 67.34 67.55 66.82 67.02 2,907,142 +0.23(+0.34%)
Jul 01, 2020 67.00 67.29 66.73 66.79 3,593,555 -0.21(-0.31%)
Jun 30, 2020 66.38 67.23 66.09 67.00 3,888,521 +0.76(+1.15%)
Jun 29, 2020 65.74 66.30 65.74 66.24 3,473,479 +0.83(+1.27%)
Jun 26, 2020 66.45 66.69 65.12 65.41 5,907,450 -1.02(-1.54%)
Jun 25, 2020 65.94 66.51 65.17 66.43 3,695,930 +0.56(+0.85%)
Jun 24, 2020 66.38 66.47 65.62 65.87 3,546,217 -0.81(-1.22%)
Jun 23, 2020 67.07 67.55 66.58 66.69 3,815,165 -0.16(-0.25%)
Jun 22, 2020 67.12 67.18 66.50 66.85 2,427,946 -0.24(-0.35%)
Jun 19, 2020 68.31 68.95 67.07 67.09 6,371,088 -0.23(-0.34%)
Jun 18, 2020 67.44 67.66 66.93 67.32 3,254,041 -0.18(-0.27%)
Jun 17, 2020 67.49 68.11 67.25 67.50 2,635,858 +0.26(+0.38%)
Jun 16, 2020 67.43 68.02 66.52 67.24 3,317,882 +0.59(+0.88%)
Jun 15, 2020 66.17 67.00 65.61 66.66 3,663,889 +0.09(+0.14%)
Jun 12, 2020 67.30 67.45 66.17 66.57 4,764,975 -0.28(-0.42%)
Jun 11, 2020 67.54 68.59 66.59 66.85 6,063,389 -1.15(-1.69%)
Jun 10, 2020 67.44 68.50 67.15 68.00 6,260,874 +0.99(+1.47%)
Jun 09, 2020 67.02 67.27 65.97 67.02 5,038,609 -0.21(-0.31%)
Jun 08, 2020 65.79 67.25 65.62 67.23 5,503,830 +1.02(+1.53%)
Jun 05, 2020 65.09 66.37 64.28 66.21 6,535,330 +1.51(+2.33%)
Jun 04, 2020 65.31 66.16 64.56 64.70 5,451,302 -0.82(-1.26%)
Jun 03, 2020 66.67 66.67 65.49 65.52 4,959,735 -0.72(-1.09%)
Jun 02, 2020 66.44 66.86 65.51 66.25 4,102,002 -0.27(-0.40%)
Jun 01, 2020 66.09 66.75 65.81 66.51 2,887,783 +0.37(+0.55%)
May 29, 2020 65.97 66.37 65.44 66.15 4,720,799 +0.22(+0.33%)
May 28, 2020 65.48 66.28 65.11 65.93 5,123,627 +1.37(+2.13%)
May 27, 2020 63.72 64.62 63.51 64.56 4,167,179 +1.06(+1.67%)
May 26, 2020 65.24 65.37 63.19 63.49 7,080,947 -1.21(-1.87%)
May 22, 2020 64.10 64.87 64.03 64.70 3,747,814 +0.45(+0.70%)
May 21, 2020 64.45 64.94 63.80 64.25 5,655,421 -0.19(-0.30%)
May 20, 2020 63.71 64.56 63.52 64.45 3,724,227 +1.12(+1.76%)
May 19, 2020 63.85 64.36 63.23 63.33 5,799,917 -0.89(-1.38%)
May 18, 2020 63.94 64.70 63.27 64.22 5,486,775 +1.16(+1.84%)
May 15, 2020 61.06 63.07 60.72 63.06 8,681,843 +1.73(+2.82%)
May 14, 2020 62.29 62.45 59.94 61.33 5,467,451 -1.13(-1.82%)
May 13, 2020 63.11 63.60 62.04 62.46 4,224,896 -0.39(-0.63%)
May 12, 2020 63.78 64.00 62.64 62.85 4,331,695 -0.59(-0.94%)
May 11, 2020 63.59 64.01 63.03 63.45 3,058,674 +0.01(+0.01%)
May 08, 2020 63.79 63.85 62.90 63.44 4,307,133 +0.52(+0.83%)
May 07, 2020 63.01 63.70 62.33 62.92 4,358,607 +0.88(+1.42%)
May 06, 2020 63.46 63.55 62.00 62.04 4,976,801 -1.54(-2.42%)
May 05, 2020 63.56 64.13 63.12 63.58 2,687,773 +0.04(+0.06%)
May 04, 2020 62.78 63.89 62.20 63.54 5,501,921 +0.87(+1.39%)
May 01, 2020 64.20 64.93 62.47 62.67 4,917,626 -1.59(-2.48%)
Apr 30, 2020 63.79 64.74 63.26 64.26 7,794,350 +0.10(+0.16%)
Apr 29, 2020 64.51 64.78 62.95 64.16 5,113,196 -0.87(-1.34%)
Apr 28, 2020 65.79 65.79 64.42 65.03 3,275,711 +0.07(+0.11%)
Apr 27, 2020 65.77 65.80 64.83 64.96 3,200,305 -0.34(-0.52%)
Apr 24, 2020 64.70 65.76 64.56 65.30 3,881,657 +0.16(+0.24%)
Apr 23, 2020 64.98 65.48 64.66 65.14 4,419,658 +0.02(+0.03%)
Apr 22, 2020 65.11 65.60 64.52 65.12 3,825,107 +0.55(+0.85%)
Apr 21, 2020 65.39 65.62 64.24 64.57 3,436,588 -1.42(-2.15%)
Apr 20, 2020 66.69 67.04 65.96 65.99 3,485,539 -1.15(-1.72%)
Apr 17, 2020 66.49 67.40 65.41 67.14 4,114,132 +0.93(+1.41%)
Apr 16, 2020 66.26 66.61 65.21 66.21 3,917,643 +0.17(+0.26%)
Apr 15, 2020 65.63 66.30 65.16 66.04 3,729,130 -0.42(-0.63%)
Apr 14, 2020 64.84 67.16 64.18 66.46 5,435,292 +3.29(+5.21%)
Apr 13, 2020 63.29 63.82 62.91 63.17 3,668,990 -0.38(-0.60%)
Apr 09, 2020 64.23 64.96 63.41 63.55 3,941,112 -0.28(-0.44%)
Apr 08, 2020 63.30 64.31 62.58 63.83 4,692,842 +1.07(+1.71%)
Apr 07, 2020 63.88 65.26 62.57 62.76 6,562,132 -1.33(-2.07%)
Apr 06, 2020 63.27 65.20 62.84 64.08 5,686,313 +2.62(+4.26%)
Apr 03, 2020 61.77 62.44 60.67 61.47 5,193,612 -0.50(-0.81%)
Apr 02, 2020 58.88 62.44 58.82 61.97 6,245,136 +2.38(+4.00%)
Apr 01, 2020 58.86 59.86 58.26 59.58 4,672,274 -0.74(-1.22%)
Mar 31, 2020 60.00 60.44 59.05 60.32 6,363,610 -0.20(-0.33%)
Mar 30, 2020 59.98 60.84 59.06 60.52 5,446,247 +1.20(+2.02%)
Mar 27, 2020 58.20 60.57 57.59 59.32 7,003,879 +1.31(+2.26%)
Mar 26, 2020 54.87 58.48 54.71 58.01 9,959,823 +3.57(+6.56%)
Mar 25, 2020 55.23 56.56 53.64 54.44 11,413,853 -1.17(-2.11%)
Mar 24, 2020 55.55 59.88 54.18 55.61 10,877,232 +0.65(+1.17%)
Mar 23, 2020 56.44 57.69 53.17 54.97 9,138,452 -1.46(-2.59%)
Mar 20, 2020 60.67 60.77 55.80 56.43 10,086,449 -4.15(-6.86%)
Mar 19, 2020 61.79 62.71 59.14 60.58 9,820,994 -0.95(-1.54%)
Mar 18, 2020 61.63 65.57 59.40 61.53 10,109,471 -2.28(-3.58%)
Mar 17, 2020 58.35 64.02 57.55 63.81 10,329,233 +7.14(+12.61%)
Mar 16, 2020 56.50 60.27 56.39 56.67 9,735,450 -6.14(-9.78%)
Mar 13, 2020 60.38 62.91 58.36 62.81 13,149,766 +4.74(+8.15%)
Mar 12, 2020 59.02 61.31 57.45 58.07 10,750,803 -4.55(-7.27%)
Mar 11, 2020 64.02 64.36 61.61 62.63 7,547,335 -2.65(-4.05%)
Mar 10, 2020 65.10 65.46 61.89 65.27 8,274,640 +1.65(+2.60%)
Mar 09, 2020 62.99 65.09 62.72 63.62 8,140,532 -2.29(-3.48%)
Mar 06, 2020 63.97 66.13 63.18 65.91 6,974,285 +0.15(+0.23%)
Mar 05, 2020 67.00 67.56 65.26 65.76 6,466,021 -2.75(-4.02%)
Mar 04, 2020 67.17 68.60 66.36 68.51 7,893,145 +3.26(+5.00%)
Mar 03, 2020 65.95 67.36 64.76 65.25 8,237,522 -0.60(-0.91%)
Mar 02, 2020 62.27 65.96 62.27 65.85 8,734,224 +4.43(+7.21%)
Feb 28, 2020 62.71 63.04 60.28 61.42 12,245,346 -2.35(-3.68%)
Feb 27, 2020 66.41 67.01 63.75 63.77 6,800,056 -2.52(-3.80%)
Feb 26, 2020 67.26 67.69 66.26 66.28 4,608,096 -0.80(-1.19%)
Feb 25, 2020 67.63 68.16 66.83 67.08 6,314,237 -0.56(-0.83%)
Feb 24, 2020 65.18 68.83 64.71 67.65 6,143,339 -1.68(-2.43%)
Feb 21, 2020 68.35 69.57 68.28 69.33 5,876,354 +1.01(+1.48%)
Feb 20, 2020 68.59 68.76 67.49 68.32 3,686,410 -0.35(-0.50%)
Feb 19, 2020 69.08 69.33 68.63 68.66 2,955,722 -0.48(-0.70%)
Feb 18, 2020 69.64 69.71 69.13 69.15 4,808,472 -0.56(-0.81%)
Feb 14, 2020 69.41 69.72 69.19 69.71 3,102,701 +0.29(+0.42%)
Feb 13, 2020 68.83 69.64 68.74 69.42 3,198,976 +0.38(+0.55%)
Feb 12, 2020 69.27 69.37 68.63 69.04 4,109,424 -0.15(-0.21%)
Feb 11, 2020 70.21 70.26 69.17 69.18 4,392,412 -1.13(-1.60%)
Feb 10, 2020 69.05 70.36 69.05 70.31 4,860,827 +1.20(+1.74%)
Feb 07, 2020 69.45 69.55 68.99 69.11 3,545,284 -0.25(-0.37%)
Feb 06, 2020 69.06 69.63 68.93 69.36 5,130,953 +0.53(+0.77%)
Feb 05, 2020 68.40 68.96 67.73 68.84 4,711,786 +0.30(+0.44%)
Feb 04, 2020 68.43 69.26 68.35 68.54 5,136,276 +0.43(+0.63%)
Feb 03, 2020 67.32 68.59 67.32 68.11 8,498,917 +1.05(+1.56%)
Jan 31, 2020 66.94 68.15 66.69 67.06 14,953,322 +3.92(+6.20%)
Jan 30, 2020 62.54 63.36 62.32 63.15 3,891,328 +0.58(+0.93%)
Jan 29, 2020 63.40 63.53 62.55 62.57 3,557,169 -0.80(-1.26%)
Jan 28, 2020 63.74 64.07 63.23 63.37 3,048,026 -0.35(-0.56%)
Jan 27, 2020 63.77 64.35 63.42 63.72 4,057,345 -0.18(-0.28%)
Jan 24, 2020 64.38 64.61 63.70 63.90 3,232,517 -0.28(-0.44%)
Jan 23, 2020 63.69 64.60 63.63 64.18 2,840,114 +0.07(+0.11%)
Jan 22, 2020 64.43 64.61 64.09 64.11 3,180,223 -0.30(-0.47%)
Jan 21, 2020 64.21 64.49 63.47 64.41 7,161,453 +0.10(+0.15%)
Jan 17, 2020 63.63 64.42 63.63 64.31 4,449,035 +0.39(+0.61%)
Jan 16, 2020 64.11 64.31 63.85 63.92 3,010,849 -0.05(-0.07%)
Jan 15, 2020 63.55 64.19 63.55 63.97 3,991,351 +0.46(+0.73%)
Jan 14, 2020 63.37 63.61 63.27 63.51 5,215,199 +0.14(+0.21%)
Jan 13, 2020 63.39 63.75 63.06 63.37 5,137,081 -0.01(-0.01%)
Jan 10, 2020 63.00 63.63 62.75 63.38 4,121,752 +0.26(+0.42%)
Jan 09, 2020 62.68 63.19 62.40 63.12 4,422,927 +0.53(+0.85%)
Jan 08, 2020 61.26 62.93 61.19 62.59 5,175,506 +1.55(+2.55%)
Jan 07, 2020 61.85 61.85 60.96 61.03 4,980,648 -0.85(-1.37%)
Jan 06, 2020 61.51 62.21 61.45 61.88 5,099,644 +0.42(+0.69%)
Jan 03, 2020 61.29 61.86 61.14 61.46 3,844,828 -0.09(-0.15%)
Jan 02, 2020 62.20 62.29 61.34 61.55 3,809,449 -0.65(-1.05%)
Dec 31, 2019 62.13 62.27 61.78 62.20 2,169,453 +0.05(+0.07%)
Dec 30, 2019 62.22 62.43 61.93 62.15 2,004,054 -0.35(-0.56%)
Dec 27, 2019 62.20 62.65 62.19 62.50 3,258,109 +0.54(+0.87%)
Dec 26, 2019 62.16 62.32 61.83 61.96 2,759,932 +0.03(+0.04%)
Dec 24, 2019 62.03 62.10 61.67 61.93 903,819 -0.15(-0.25%)
Dec 23, 2019 62.35 62.40 61.98 62.09 3,072,444 -0.12(-0.19%)
Dec 20, 2019 62.43 62.61 62.12 62.21 6,649,700 +0.46(+0.75%)
Dec 19, 2019 60.78 61.87 60.78 61.75 4,722,080 +0.06(+0.10%)
Dec 18, 2019 61.56 61.83 61.16 61.68 6,470,454 +0.39(+0.63%)
Dec 17, 2019 62.03 62.03 61.27 61.29 5,144,049 -0.93(-1.50%)
Dec 16, 2019 62.20 62.55 61.91 62.22 3,731,230 +0.16(+0.26%)
Dec 13, 2019 60.74 62.22 60.60 62.06 5,732,821 +1.32(+2.17%)
Dec 12, 2019 61.03 61.28 60.48 60.74 4,049,149 -0.21(-0.34%)
Dec 11, 2019 61.37 62.05 60.81 60.95 3,574,245 -0.42(-0.69%)
Dec 10, 2019 61.72 62.04 61.30 61.37 4,228,704 -0.61(-0.98%)
Dec 09, 2019 61.66 62.04 61.45 61.98 3,995,792 +0.33(+0.53%)
Dec 06, 2019 61.33 61.73 60.89 61.65 3,879,029 +0.38(+0.62%)
Dec 05, 2019 61.31 61.37 60.86 61.28 4,489,717 -0.23(-0.38%)
Dec 04, 2019 60.64 61.58 60.64 61.51 3,629,218 +0.70(+1.16%)
Dec 03, 2019 61.10 61.10 60.34 60.81 4,190,665 -0.24(-0.40%)
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.