Colgate-Palmolive (NY: CL )

71.84 +0.73 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 76.58 77.45 76.41 77.15 3,962,092 +0.93(+1.22%)
Sep 29, 2020 76.67 76.78 75.85 76.22 2,075,984 -0.39(-0.51%)
Sep 28, 2020 76.73 77.51 76.42 76.61 2,586,281 +0.66(+0.87%)
Sep 25, 2020 75.39 76.11 75.33 75.95 2,803,500 +0.19(+0.25%)
Sep 24, 2020 75.30 76.27 74.96 75.76 2,385,176 +0.62(+0.83%)
Sep 23, 2020 76.17 76.23 75.03 75.14 2,962,137 -0.93(-1.22%)
Sep 22, 2020 75.24 76.57 75.22 76.07 2,852,520 +0.88(+1.17%)
Sep 21, 2020 75.32 75.93 74.35 75.19 3,004,492 -0.64(-0.84%)
Sep 18, 2020 76.30 76.94 75.28 75.83 4,563,500 -0.88(-1.15%)
Sep 17, 2020 76.58 77.20 76.17 76.71 2,525,321 -0.20(-0.26%)
Sep 16, 2020 77.23 77.75 76.87 76.91 2,498,973 -0.03(-0.04%)
Sep 15, 2020 77.22 77.72 76.92 76.94 2,093,437 -0.21(-0.27%)
Sep 14, 2020 76.97 77.69 76.95 77.15 2,529,348 +0.40(+0.52%)
Sep 11, 2020 76.74 77.26 76.41 76.75 2,736,800 +0.34(+0.44%)
Sep 10, 2020 77.11 77.78 76.26 76.41 4,165,763 -1.16(-1.50%)
Sep 09, 2020 76.46 78.36 76.46 77.57 3,128,887 +1.93(+2.55%)
Sep 08, 2020 77.20 77.32 75.57 75.64 4,816,275 -1.57(-2.03%)
Sep 04, 2020 77.53 78.42 76.34 77.21 3,644,100 -0.46(-0.59%)
Sep 03, 2020 79.62 80.10 77.08 77.67 4,486,607 -1.80(-2.27%)
Sep 02, 2020 78.13 79.79 78.01 79.47 3,405,635 +1.38(+1.77%)
Sep 01, 2020 79.15 79.17 77.80 78.09 2,968,834 -1.17(-1.48%)
Aug 31, 2020 79.20 79.49 78.92 79.26 3,272,686 -0.11(-0.14%)
Aug 28, 2020 79.00 79.51 78.44 79.37 3,039,700 +0.31(+0.39%)
Aug 27, 2020 78.99 79.48 78.83 79.06 2,208,919 +0.41(+0.52%)
Aug 26, 2020 78.28 79.17 78.02 78.65 3,476,828 +0.06(+0.08%)
Aug 25, 2020 79.30 79.31 78.47 78.59 2,374,145 -0.54(-0.68%)
Aug 24, 2020 78.81 79.19 78.63 79.13 2,796,803 +0.44(+0.56%)
Aug 21, 2020 78.36 78.84 77.88 78.69 3,405,200 +0.44(+0.56%)
Aug 20, 2020 77.83 78.31 77.55 78.25 2,009,255 +0.30(+0.38%)
Aug 19, 2020 77.86 78.19 77.68 77.95 2,470,605 +0.30(+0.39%)
Aug 18, 2020 77.23 78.19 76.94 77.65 4,286,188 +0.44(+0.57%)
Aug 17, 2020 76.86 77.77 76.83 77.21 2,762,285 +0.16(+0.21%)
Aug 14, 2020 76.89 77.36 76.66 77.05 2,538,300 +0.07(+0.09%)
Aug 13, 2020 76.98 77.19 76.52 76.98 2,964,933 -0.26(-0.34%)
Aug 12, 2020 76.36 77.78 76.26 77.24 3,844,291 +1.28(+1.69%)
Aug 11, 2020 76.71 76.95 75.81 75.96 3,398,587 -0.69(-0.90%)
Aug 10, 2020 76.50 76.90 76.26 76.65 3,407,300 +0.41(+0.54%)
Aug 07, 2020 75.83 76.27 75.60 76.24 2,968,000 +0.38(+0.50%)
Aug 06, 2020 75.92 76.10 75.60 75.86 3,156,107 -0.32(-0.42%)
Aug 05, 2020 76.79 77.10 75.95 76.18 2,731,744 -0.59(-0.77%)
Aug 04, 2020 76.53 76.88 76.03 76.77 3,410,528 +0.20(+0.26%)
Aug 03, 2020 76.70 77.27 76.50 76.57 3,127,516 -0.63(-0.82%)
Jul 31, 2020 76.61 77.46 75.81 77.20 4,347,200 +0.33(+0.43%)
Jul 30, 2020 75.87 77.18 75.72 76.87 4,857,837 +0.67(+0.88%)
Jul 29, 2020 75.58 76.48 75.53 76.20 3,186,661 +0.49(+0.65%)
Jul 28, 2020 74.92 75.99 74.75 75.71 4,035,967 +1.06(+1.42%)
Jul 27, 2020 74.10 74.73 74.00 74.65 3,182,768 +0.33(+0.44%)
Jul 24, 2020 74.73 75.24 73.97 74.32 2,630,800 +0.09(+0.12%)
Jul 23, 2020 74.89 75.18 74.16 74.23 3,868,134 +0.09(+0.12%)
Jul 22, 2020 73.59 74.21 72.61 74.14 4,239,366 +0.10(+0.14%)
Jul 21, 2020 74.36 74.85 73.97 74.04 2,920,161 -0.16(-0.22%)
Jul 20, 2020 74.97 75.18 73.89 74.20 2,134,593 -1.00(-1.33%)
Jul 17, 2020 74.92 75.29 74.38 75.20 2,871,900 +0.22(+0.29%)
Jul 16, 2020 74.80 75.12 74.20 74.98 2,558,013 +0.29(+0.39%)
Jul 15, 2020 75.00 75.49 74.36 74.69 3,270,901 -0.16(-0.21%)
Jul 14, 2020 73.30 74.92 73.28 74.85 3,181,613 +1.39(+1.89%)
Jul 13, 2020 73.63 74.13 73.25 73.46 3,142,971 -0.22(-0.30%)
Jul 10, 2020 73.27 73.96 72.69 73.68 4,418,600 +0.36(+0.49%)
Jul 09, 2020 74.06 74.62 73.23 73.32 2,916,817 -1.17(-1.57%)
Jul 08, 2020 74.06 74.57 73.74 74.49 3,166,996 +0.52(+0.70%)
Jul 07, 2020 73.19 74.22 73.18 73.97 4,042,806 +0.52(+0.71%)
Jul 06, 2020 73.72 73.88 72.88 73.45 4,026,338 +0.17(+0.23%)
Jul 02, 2020 73.64 73.87 73.07 73.28 2,658,600 +0.25(+0.34%)
Jul 01, 2020 73.26 73.58 72.97 73.03 3,286,329 -0.23(-0.31%)
Jun 30, 2020 72.59 73.51 72.27 73.26 3,556,077 +0.83(+1.15%)
Jun 29, 2020 71.89 72.50 71.89 72.43 3,176,519 +0.91(+1.27%)
Jun 26, 2020 72.66 72.92 71.21 71.52 5,402,400 -1.12(-1.54%)
Jun 25, 2020 72.11 72.73 71.26 72.64 3,379,951 +0.61(+0.85%)
Jun 24, 2020 72.59 72.68 71.76 72.03 3,243,038 -0.89(-1.22%)
Jun 23, 2020 73.34 73.87 72.80 72.92 3,488,993 -0.18(-0.25%)
Jun 22, 2020 73.39 73.46 72.72 73.10 2,220,372 -0.26(-0.35%)
Jun 19, 2020 74.70 75.39 73.34 73.36 5,826,400 -0.25(-0.34%)
Jun 18, 2020 73.74 73.99 73.19 73.61 2,975,841 -0.20(-0.27%)
Jun 17, 2020 73.80 74.48 73.54 73.81 2,410,509 +0.28(+0.38%)
Jun 16, 2020 73.73 74.38 72.74 73.53 3,034,224 +0.64(+0.88%)
Jun 15, 2020 72.36 73.26 71.74 72.89 3,350,650 +0.10(+0.14%)
Jun 12, 2020 73.59 73.76 72.36 72.79 4,357,600 -0.31(-0.42%)
Jun 11, 2020 73.85 75.00 72.82 73.10 5,545,007 -1.26(-1.69%)
Jun 10, 2020 73.74 74.90 73.43 74.36 5,725,609 +1.08(+1.47%)
Jun 09, 2020 73.29 73.56 72.14 73.28 4,607,840 -0.23(-0.31%)
Jun 08, 2020 71.94 73.54 71.76 73.51 5,033,287 +1.11(+1.53%)
Jun 05, 2020 71.17 72.58 70.29 72.40 5,976,600 +1.65(+2.33%)
Jun 04, 2020 71.42 72.35 70.59 70.75 4,985,250 -0.90(-1.26%)
Jun 03, 2020 72.90 72.90 71.61 71.65 4,535,709 -0.79(-1.09%)
Jun 02, 2020 72.65 73.11 71.63 72.44 3,751,307 -0.29(-0.40%)
Jun 01, 2020 72.27 72.99 71.96 72.73 2,640,896 +0.40(+0.55%)
May 29, 2020 72.14 72.58 71.56 72.33 4,317,200 +0.24(+0.33%)
May 28, 2020 71.60 72.47 71.20 72.09 4,685,589 +1.50(+2.12%)
May 27, 2020 69.68 70.66 69.44 70.59 3,810,912 +1.16(+1.67%)
May 26, 2020 71.34 71.48 69.10 69.43 6,475,571 -1.32(-1.87%)
May 22, 2020 70.09 70.93 70.02 70.75 3,427,400 +0.49(+0.70%)
May 21, 2020 70.47 71.01 69.76 70.26 5,171,918 -0.21(-0.30%)
May 20, 2020 69.67 70.59 69.46 70.47 3,405,829 +1.22(+1.76%)
May 19, 2020 69.82 70.38 69.14 69.25 5,304,061 -0.97(-1.38%)
May 18, 2020 69.92 70.75 69.18 70.22 5,017,690 +1.27(+1.84%)
May 15, 2020 66.77 68.97 66.40 68.95 7,939,600 +1.89(+2.82%)
May 14, 2020 68.11 68.29 65.54 67.06 5,000,018 -1.24(-1.82%)
May 13, 2020 69.01 69.55 67.84 68.30 3,863,694 -0.43(-0.63%)
May 12, 2020 69.74 69.98 68.50 68.73 3,961,362 -0.65(-0.94%)
May 11, 2020 69.53 70.00 68.92 69.38 2,797,177 +0.01(+0.01%)
May 08, 2020 69.75 69.82 68.78 69.37 3,938,900 +0.57(+0.83%)
May 07, 2020 68.90 69.65 68.16 68.80 3,985,974 +0.96(+1.42%)
May 06, 2020 69.39 69.49 67.80 67.84 4,551,316 -1.68(-2.42%)
May 05, 2020 69.50 70.13 69.02 69.52 2,457,986 +0.04(+0.06%)
May 04, 2020 68.65 69.86 68.02 69.48 5,031,541 +0.95(+1.39%)
May 01, 2020 70.20 71.00 68.31 68.53 4,497,200 -1.74(-2.48%)
Apr 30, 2020 69.75 70.79 69.17 70.27 7,127,982 +0.11(+0.16%)
Apr 29, 2020 70.54 70.84 68.84 70.16 4,676,050 -0.95(-1.34%)
Apr 28, 2020 71.94 71.94 70.44 71.11 2,995,659 +0.08(+0.11%)
Apr 27, 2020 71.92 71.95 70.89 71.03 2,926,699 -0.37(-0.52%)
Apr 24, 2020 70.75 71.91 70.60 71.40 3,549,800 +0.17(+0.24%)
Apr 23, 2020 71.05 71.60 70.70 71.23 4,041,805 +0.02(+0.03%)
Apr 22, 2020 71.20 71.73 70.56 71.21 3,498,085 +0.60(+0.85%)
Apr 21, 2020 71.50 71.75 70.25 70.61 3,142,782 -1.55(-2.15%)
Apr 20, 2020 72.93 73.31 72.13 72.16 3,187,548 -1.26(-1.72%)
Apr 17, 2020 72.71 73.70 71.53 73.42 3,762,400 +0.58(+0.80%)
Apr 16, 2020 72.90 73.28 71.74 72.84 3,561,067 +0.19(+0.26%)
Apr 15, 2020 72.20 72.94 71.68 72.65 3,389,712 -0.46(-0.63%)
Apr 14, 2020 71.33 73.89 70.61 73.11 4,940,583 +3.62(+5.21%)
Apr 13, 2020 69.63 70.21 69.21 69.49 3,335,046 -0.42(-0.60%)
Apr 09, 2020 70.66 71.47 69.76 69.91 3,582,400 -0.31(-0.44%)
Apr 08, 2020 69.64 70.75 68.85 70.22 4,265,709 +1.18(+1.71%)
Apr 07, 2020 70.28 71.79 68.83 69.04 5,964,860 -1.46(-2.07%)
Apr 06, 2020 69.60 71.73 69.13 70.50 5,168,756 +2.88(+4.26%)
Apr 03, 2020 67.95 68.69 66.75 67.62 4,720,900 -0.55(-0.81%)
Apr 02, 2020 64.78 68.69 64.71 68.17 5,676,716 +2.62(+4.00%)
Apr 01, 2020 64.75 65.85 64.09 65.55 4,247,013 -0.81(-1.22%)
Mar 31, 2020 66.01 66.49 64.96 66.36 5,784,407 -0.22(-0.33%)
Mar 30, 2020 65.99 66.93 64.97 66.58 4,950,541 +1.32(+2.02%)
Mar 27, 2020 64.03 66.63 63.36 65.26 6,366,400 +1.44(+2.26%)
Mar 26, 2020 60.36 64.34 60.19 63.82 9,053,300 +3.93(+6.56%)
Mar 25, 2020 60.76 62.22 59.01 59.89 10,374,987 -1.29(-2.11%)
Mar 24, 2020 61.11 65.88 59.61 61.18 9,887,208 +0.71(+1.17%)
Mar 23, 2020 62.09 63.47 58.49 60.47 8,306,688 -1.61(-2.59%)
Mar 20, 2020 66.74 66.85 61.39 62.08 9,168,400 -4.57(-6.86%)
Mar 19, 2020 67.98 68.99 65.06 66.65 8,927,107 -1.04(-1.54%)
Mar 18, 2020 67.80 72.14 65.35 67.69 9,189,327 -2.51(-3.58%)
Mar 17, 2020 64.19 70.43 63.31 70.20 9,389,087 +7.86(+12.61%)
Mar 16, 2020 62.16 66.31 62.04 62.34 8,849,349 -6.76(-9.78%)
Mar 13, 2020 66.43 69.21 64.20 69.10 11,952,900 +5.21(+8.15%)
Mar 12, 2020 64.93 67.45 63.20 63.89 9,772,286 -5.01(-7.27%)
Mar 11, 2020 70.43 70.81 67.78 68.90 6,860,392 -2.91(-4.05%)
Mar 10, 2020 71.62 72.01 68.09 71.81 7,521,499 +1.82(+2.60%)
Mar 09, 2020 69.30 71.61 69.00 69.99 7,399,597 -2.52(-3.48%)
Mar 06, 2020 70.37 72.75 69.51 72.51 6,339,500 +0.17(+0.24%)
Mar 05, 2020 73.71 74.33 71.80 72.34 5,877,497 -3.03(-4.02%)
Mar 04, 2020 73.90 75.47 73.01 75.37 7,174,727 +3.59(+5.00%)
Mar 03, 2020 72.55 74.11 71.24 71.78 7,487,759 -0.66(-0.91%)
Mar 02, 2020 68.51 72.56 68.51 72.44 7,939,252 +4.87(+7.21%)
Feb 28, 2020 68.99 69.36 66.32 67.57 11,130,799 -2.58(-3.68%)
Feb 27, 2020 73.06 73.72 70.13 70.15 6,181,129 -2.77(-3.80%)
Feb 26, 2020 74.00 74.47 72.90 72.92 4,188,676 -0.88(-1.19%)
Feb 25, 2020 74.40 74.99 73.52 73.80 5,739,528 -0.62(-0.83%)
Feb 24, 2020 71.71 75.72 71.19 74.42 5,584,185 -1.85(-2.43%)
Feb 21, 2020 75.19 76.54 75.11 76.27 5,341,500 +1.11(+1.48%)
Feb 20, 2020 75.46 75.65 74.25 75.16 3,350,881 -0.38(-0.50%)
Feb 19, 2020 76.00 76.27 75.50 75.54 2,686,698 -0.53(-0.70%)
Feb 18, 2020 76.61 76.69 76.05 76.07 4,370,815 -0.62(-0.81%)
Feb 14, 2020 76.36 76.70 76.11 76.69 2,820,300 +0.32(+0.42%)
Feb 13, 2020 75.72 76.61 75.62 76.37 2,907,812 +0.42(+0.55%)
Feb 12, 2020 76.21 76.32 75.50 75.95 3,735,393 -0.16(-0.21%)
Feb 11, 2020 77.24 77.29 76.10 76.11 3,992,624 -1.24(-1.60%)
Feb 10, 2020 75.96 77.41 75.96 77.35 4,418,404 +1.32(+1.74%)
Feb 07, 2020 76.40 76.52 75.90 76.03 3,222,600 -0.28(-0.37%)
Feb 06, 2020 75.97 76.60 75.83 76.31 4,663,944 +0.58(+0.77%)
Feb 05, 2020 75.25 75.87 74.51 75.73 4,282,929 +0.33(+0.44%)
Feb 04, 2020 75.28 76.20 75.19 75.40 4,668,783 +0.47(+0.63%)
Feb 03, 2020 74.06 75.46 74.06 74.93 7,725,362 +1.15(+1.56%)
Jan 31, 2020 73.64 74.97 73.37 73.78 13,592,300 +4.31(+6.20%)
Jan 30, 2020 68.80 69.70 68.56 69.47 3,537,147 +0.64(+0.93%)
Jan 29, 2020 69.75 69.89 68.81 68.83 3,233,403 -0.88(-1.26%)
Jan 28, 2020 70.12 70.49 69.56 69.71 2,770,601 -0.39(-0.56%)
Jan 27, 2020 70.15 70.79 69.77 70.10 3,688,054 -0.20(-0.28%)
Jan 24, 2020 70.83 71.08 70.08 70.30 2,938,300 -0.31(-0.44%)
Jan 23, 2020 70.07 71.06 70.00 70.61 2,581,613 +0.08(+0.11%)
Jan 22, 2020 70.88 71.08 70.51 70.53 2,890,766 -0.76(-1.07%)
Jan 21, 2020 71.07 71.38 70.25 71.29 6,470,368 +0.11(+0.15%)
Jan 17, 2020 70.43 71.30 70.43 71.18 4,019,700 +0.43(+0.61%)
Jan 16, 2020 70.96 71.18 70.67 70.75 2,720,300 -0.05(-0.07%)
Jan 15, 2020 70.34 71.05 70.34 70.80 3,606,183 +0.51(+0.73%)
Jan 14, 2020 70.14 70.40 70.03 70.29 4,711,929 +0.15(+0.21%)
Jan 13, 2020 70.16 70.56 69.80 70.14 4,641,349 -0.01(-0.01%)
Jan 10, 2020 69.73 70.43 69.45 70.15 3,724,000 +0.29(+0.42%)
Jan 09, 2020 69.38 69.94 69.06 69.86 3,996,112 +0.59(+0.85%)
Jan 08, 2020 67.80 69.65 67.73 69.27 4,676,066 +1.72(+2.55%)
Jan 07, 2020 68.46 68.46 67.47 67.55 4,500,012 -0.94(-1.37%)
Jan 06, 2020 68.08 68.85 68.01 68.49 4,607,525 +0.47(+0.69%)
Jan 03, 2020 67.84 68.47 67.67 68.02 3,473,800 -0.10(-0.15%)
Jan 02, 2020 68.84 68.94 67.89 68.12 3,441,835 -0.72(-1.05%)
Dec 31, 2019 68.77 68.92 68.38 68.84 1,960,100 +0.05(+0.07%)
Dec 30, 2019 68.87 69.10 68.55 68.79 1,810,662 -0.39(-0.56%)
Dec 27, 2019 68.84 69.34 68.83 69.18 2,943,700 +0.60(+0.87%)
Dec 26, 2019 68.80 68.98 68.43 68.58 2,493,597 +0.03(+0.04%)
Dec 24, 2019 68.65 68.73 68.26 68.55 816,600 -0.17(-0.25%)
Dec 23, 2019 69.01 69.06 68.60 68.72 2,775,951 -0.13(-0.19%)
Dec 20, 2019 69.10 69.30 68.76 68.85 6,008,000 +0.51(+0.75%)
Dec 19, 2019 67.27 68.48 67.27 68.34 4,266,396 +0.07(+0.10%)
Dec 18, 2019 68.13 68.43 67.69 68.27 5,846,051 +0.43(+0.63%)
Dec 17, 2019 68.65 68.65 67.81 67.84 4,647,645 -1.03(-1.50%)
Dec 16, 2019 68.84 69.23 68.52 68.87 3,371,164 +0.18(+0.26%)
Dec 13, 2019 67.23 68.87 67.07 68.69 5,179,600 +1.46(+2.17%)
Dec 12, 2019 67.55 67.83 66.94 67.23 3,658,404 -0.23(-0.34%)
Dec 11, 2019 67.92 68.68 67.30 67.46 3,229,328 -0.47(-0.69%)
Dec 10, 2019 68.31 68.67 67.85 67.93 3,820,631 -0.67(-0.98%)
Dec 09, 2019 68.25 68.67 68.01 68.60 3,610,196 +0.36(+0.53%)
Dec 06, 2019 67.88 68.33 67.39 68.24 3,504,700 +0.42(+0.62%)
Dec 05, 2019 67.86 67.92 67.36 67.82 4,056,456 -0.26(-0.38%)
Dec 04, 2019 67.12 68.16 67.12 68.08 3,278,996 +0.78(+1.16%)
Dec 03, 2019 67.63 67.63 66.79 67.30 3,786,263 -0.27(-0.40%)
Dec 02, 2019 68.00 68.00 67.13 67.57 3,487,817 -0.25(-0.37%)
Nov 29, 2019 67.81 67.98 67.49 67.82 1,385,000 +0.14(+0.21%)
Nov 27, 2019 67.79 67.89 67.22 67.68 2,517,600 -0.11(-0.16%)
Nov 26, 2019 67.20 67.80 67.02 67.79 3,513,795 +0.81(+1.21%)
Nov 25, 2019 66.83 66.98 66.34 66.98 3,020,169 +0.27(+0.40%)
Nov 22, 2019 66.61 66.88 66.22 66.71 2,616,300 -0.04(-0.06%)
Nov 21, 2019 67.52 67.70 66.71 66.75 3,432,877 -0.46(-0.68%)
Nov 20, 2019 67.23 67.59 66.82 67.21 3,008,609 +0.05(+0.07%)
Nov 19, 2019 67.13 67.31 66.52 67.16 3,710,400 +0.03(+0.04%)
Nov 18, 2019 66.81 67.94 66.71 67.13 4,568,175 +0.76(+1.15%)
Nov 15, 2019 66.66 66.74 66.13 66.37 5,146,800 -0.27(-0.41%)
Nov 14, 2019 66.63 67.00 66.54 66.64 2,956,239 -0.24(-0.36%)
Nov 13, 2019 67.00 67.08 66.51 66.88 3,474,917 +0.24(+0.36%)
Nov 12, 2019 66.67 66.97 66.53 66.64 3,315,910 +0.10(+0.15%)
Nov 11, 2019 66.40 66.80 65.95 66.54 2,640,392 -0.09(-0.14%)
Nov 08, 2019 66.76 67.06 66.38 66.63 3,489,400 -0.24(-0.36%)
Nov 07, 2019 66.58 66.94 65.93 66.87 4,332,105 +0.35(+0.53%)
Nov 06, 2019 66.31 66.89 66.19 66.52 4,412,594 +0.56(+0.85%)
Nov 05, 2019 65.17 66.19 64.75 65.96 5,394,142 +0.55(+0.84%)
Nov 04, 2019 66.53 66.98 65.24 65.41 6,524,210 -1.40(-2.10%)
Nov 01, 2019 67.44 67.50 65.58 66.81 6,128,400 -1.79(-2.61%)
Oct 31, 2019 68.42 68.96 67.92 68.60 4,374,202 +0.02(+0.03%)
Oct 30, 2019 67.98 68.64 67.80 68.58 2,575,686 +0.66(+0.97%)
Oct 29, 2019 67.17 67.95 67.01 67.92 3,018,785 +0.57(+0.85%)
Oct 28, 2019 68.64 68.70 66.96 67.35 4,594,478 -1.06(-1.55%)
Oct 25, 2019 68.40 68.75 68.21 68.41 3,850,300 +0.07(+0.10%)
Oct 24, 2019 67.75 68.54 67.54 68.34 5,258,613 +0.80(+1.18%)
Oct 23, 2019 66.82 67.70 66.80 67.54 4,107,148 +0.48(+0.72%)
Oct 22, 2019 68.55 68.60 66.97 67.06 3,881,519 -1.24(-1.82%)
Oct 21, 2019 68.00 68.38 67.85 68.30 2,534,114 +0.27(+0.40%)
Oct 18, 2019 68.01 68.29 67.47 68.03 4,022,600 -0.05(-0.07%)
Oct 17, 2019 68.16 68.64 67.89 68.08 3,788,918 +0.23(+0.34%)
Oct 16, 2019 68.38 68.38 67.37 67.85 4,466,403 -0.55(-0.80%)
Oct 15, 2019 69.43 69.52 68.23 68.40 4,428,964 -1.01(-1.46%)
Oct 14, 2019 70.61 70.78 69.36 69.41 2,584,339 -1.10(-1.56%)
Oct 11, 2019 71.11 71.12 70.22 70.51 2,579,300 -0.26(-0.37%)
Oct 10, 2019 69.96 70.88 69.70 70.77 2,220,107 +0.14(+0.20%)
Oct 09, 2019 70.88 71.12 70.08 70.63 1,933,754 -0.05(-0.07%)
Oct 08, 2019 71.49 71.58 70.63 70.68 2,546,570 -0.94(-1.31%)
Oct 07, 2019 71.97 72.18 71.56 71.62 2,698,655 -0.45(-0.62%)
Oct 04, 2019 70.97 72.14 70.83 72.07 2,422,600 +1.20(+1.69%)
Oct 03, 2019 70.81 71.41 70.44 70.87 2,292,408 +0.35(+0.50%)
Oct 02, 2019 71.40 71.85 70.07 70.52 3,764,058 -1.21(-1.69%)
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.