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 (%)
Sep 30, 2003 19.84 20.19 19.80 19.94 5,791,187 +0.05(+0.23%)
Sep 29, 2003 19.80 19.94 19.72 19.89 4,983,975 +0.16(+0.83%)
Sep 26, 2003 19.88 19.94 19.69 19.73 3,524,827 -0.15(-0.74%)
Sep 25, 2003 19.78 19.97 19.78 19.88 7,790,719 +0.05(+0.25%)
Sep 24, 2003 19.78 19.99 19.83 19.83 6,762,084 +0.05(+0.25%)
Sep 23, 2003 19.64 19.83 19.64 19.78 4,425,373 +0.22(+1.11%)
Sep 22, 2003 19.71 19.71 19.44 19.56 4,097,443 -0.19(-0.96%)
Sep 19, 2003 19.52 19.75 19.52 19.75 5,265,658 +0.18(+0.91%)
Sep 18, 2003 19.62 19.71 19.49 19.57 8,109,400 -0.12(-0.62%)
Sep 17, 2003 19.80 19.80 19.66 19.69 3,224,644 -0.15(-0.77%)
Sep 16, 2003 19.75 19.88 19.62 19.84 4,274,581 +0.10(+0.49%)
Sep 15, 2003 19.86 19.91 19.71 19.75 5,672,628 -0.27(-1.37%)
Sep 12, 2003 20.07 20.11 19.89 20.02 3,507,169 -0.12(-0.58%)
Sep 11, 2003 20.03 20.33 20.03 20.14 3,843,227 +0.15(+0.73%)
Sep 10, 2003 19.93 20.19 19.93 19.99 3,617,039 +0.03(+0.16%)
Sep 09, 2003 20.15 20.18 19.96 19.96 3,333,954 -0.19(-0.96%)
Sep 08, 2003 20.03 20.15 19.94 20.15 4,358,666 +0.09(+0.46%)
Sep 05, 2003 20.03 20.09 19.92 20.06 3,869,573 -0.02(-0.12%)
Sep 04, 2003 20.18 20.37 20.06 20.09 3,361,702 -0.09(-0.44%)
Sep 03, 2003 20.09 20.32 20.04 20.18 5,050,402 +0.16(+0.80%)
Sep 02, 2003 19.80 20.11 19.75 20.02 4,093,238 +0.29(+1.48%)
Aug 29, 2003 19.77 19.87 19.62 19.72 3,625,448 -0.02(-0.09%)
Aug 28, 2003 19.82 19.82 19.62 19.74 3,453,915 -0.01(-0.04%)
Aug 27, 2003 19.80 19.91 19.50 19.75 8,808,704 +0.51(+2.67%)
Aug 26, 2003 19.07 19.29 19.01 19.23 4,412,480 +0.18(+0.96%)
Aug 25, 2003 19.00 19.09 18.89 19.05 3,741,204 +0.02(+0.09%)
Aug 22, 2003 19.37 19.39 18.98 19.03 5,466,340 -0.36(-1.84%)
Aug 21, 2003 19.44 19.55 19.32 19.39 4,138,924 -0.05(-0.24%)
Aug 20, 2003 19.42 19.52 19.32 19.44 3,363,945 +0.01(+0.07%)
Aug 19, 2003 19.54 19.56 19.34 19.42 3,015,834 -0.05(-0.26%)
Aug 18, 2003 19.57 19.61 19.46 19.47 4,149,295 -0.15(-0.75%)
Aug 15, 2003 19.86 19.88 19.59 19.62 3,484,466 -0.27(-1.36%)
Aug 14, 2003 19.93 19.99 19.71 19.89 3,111,971 +0.05(+0.23%)
Aug 13, 2003 20.07 20.07 19.77 19.84 3,091,230 -0.15(-0.77%)
Aug 12, 2003 19.78 20.03 19.67 20.00 4,336,804 +0.29(+1.47%)
Aug 11, 2003 19.68 19.84 19.66 19.71 4,223,289 +0.08(+0.40%)
Aug 08, 2003 19.52 19.66 19.51 19.63 3,082,261 +0.11(+0.55%)
Aug 07, 2003 19.57 19.57 19.38 19.52 3,782,686 -0.05(-0.24%)
Aug 06, 2003 19.37 19.71 19.32 19.57 3,849,954 +0.20(+1.01%)
Aug 05, 2003 19.44 19.56 19.34 19.37 4,221,047 -0.01(-0.06%)
Aug 04, 2003 19.31 19.43 19.11 19.38 4,140,886 +0.01(+0.06%)
Aug 01, 2003 19.29 19.48 19.12 19.37 4,065,771 -0.11(-0.55%)
Jul 31, 2003 19.77 19.87 19.48 19.48 4,896,527 -0.19(-0.94%)
Jul 30, 2003 19.73 19.81 19.54 19.67 4,249,356 -0.05(-0.24%)
Jul 29, 2003 19.80 19.92 19.63 19.71 4,177,603 -0.11(-0.54%)
Jul 28, 2003 19.86 19.90 19.75 19.82 4,069,134 -0.12(-0.63%)
Jul 25, 2003 19.91 20.01 19.71 19.94 4,018,683 -0.01(-0.07%)
Jul 24, 2003 20.08 20.23 19.92 19.96 3,485,867 -0.12(-0.60%)
Jul 23, 2003 20.12 20.20 20.00 20.08 3,598,821 -0.11(-0.57%)
Jul 22, 2003 20.16 20.51 19.94 20.19 7,664,873 +0.11(+0.53%)
Jul 21, 2003 20.18 20.23 20.02 20.09 6,450,691 +0.00(+0.00%)
Jul 18, 2003 19.98 20.14 19.89 20.09 5,868,545 +0.12(+0.61%)
Jul 17, 2003 20.14 20.16 19.88 19.97 6,008,125 -0.20(-0.99%)
Jul 16, 2003 20.34 20.38 20.00 20.17 4,437,145 -0.15(-0.75%)
Jul 15, 2003 20.32 20.42 20.23 20.32 5,952,630 -0.01(-0.05%)
Jul 14, 2003 20.44 20.57 20.32 20.33 4,997,989 -0.10(-0.47%)
Jul 11, 2003 20.44 20.48 20.34 20.43 3,998,223 -0.02(-0.09%)
Jul 10, 2003 20.56 20.60 20.33 20.44 4,600,269 -0.11(-0.56%)
Jul 09, 2003 20.62 20.69 20.46 20.56 3,807,071 -0.14(-0.65%)
Jul 08, 2003 20.60 20.75 20.44 20.69 6,066,985 +0.00(+0.00%)
Jul 07, 2003 20.65 20.79 20.64 20.69 5,705,421 +0.05(+0.24%)
Jul 03, 2003 20.75 20.81 20.63 20.64 3,362,543 -0.16(-0.77%)
Jul 02, 2003 20.87 20.90 20.76 20.80 5,260,333 +0.02(+0.10%)
Jul 01, 2003 20.68 20.91 20.50 20.78 5,653,849 +0.11(+0.52%)
Jun 30, 2003 20.62 20.88 20.59 20.68 5,356,189 +0.10(+0.47%)
Jun 27, 2003 20.69 20.89 20.52 20.58 4,985,657 -0.23(-1.10%)
Jun 26, 2003 20.80 20.98 20.59 20.81 7,722,611 -0.15(-0.73%)
Jun 25, 2003 21.16 21.32 20.91 20.96 5,556,311 -0.51(-2.36%)
Jun 24, 2003 21.21 21.52 21.17 21.47 3,932,076 +0.19(+0.91%)
Jun 23, 2003 21.23 21.28 21.11 21.27 3,587,049 -0.10(-0.47%)
Jun 20, 2003 21.41 21.48 21.07 21.37 5,392,346 +0.01(+0.05%)
Jun 19, 2003 21.66 21.76 21.36 21.36 4,015,040 -0.32(-1.48%)
Jun 18, 2003 21.59 21.71 21.48 21.69 4,244,871 +0.05(+0.21%)
Jun 17, 2003 21.73 21.73 21.52 21.64 5,506,701 -0.08(-0.38%)
Jun 16, 2003 21.38 21.72 21.37 21.72 6,076,795 +0.32(+1.50%)
Jun 13, 2003 21.26 21.46 21.23 21.40 5,909,746 +0.08(+0.37%)
Jun 12, 2003 21.09 21.35 20.98 21.32 4,105,851 +0.31(+1.46%)
Jun 11, 2003 20.87 21.03 20.86 21.01 4,404,352 +0.10(+0.46%)
Jun 10, 2003 20.97 20.97 20.53 20.92 7,330,496 -0.05(-0.24%)
Jun 09, 2003 20.91 21.18 20.85 20.97 4,547,856 +0.06(+0.29%)
Jun 06, 2003 21.09 21.18 20.84 20.91 5,377,771 -0.17(-0.81%)
Jun 05, 2003 21.12 21.24 20.96 21.08 5,052,924 -0.08(-0.37%)
Jun 04, 2003 21.24 21.37 21.09 21.16 4,830,380 -0.08(-0.39%)
Jun 03, 2003 21.23 21.34 21.15 21.24 3,145,885 +0.01(+0.07%)
Jun 02, 2003 21.35 21.46 21.20 21.23 4,468,817 -0.05(-0.22%)
May 30, 2003 21.09 21.32 21.08 21.27 4,891,202 +0.17(+0.81%)
May 29, 2003 20.93 21.21 20.93 21.10 5,869,106 +0.07(+0.36%)
May 28, 2003 21.04 21.07 20.95 21.03 4,839,910 +0.01(+0.07%)
May 27, 2003 20.91 21.06 20.87 21.01 5,952,630 +0.03(+0.15%)
May 23, 2003 21.00 21.05 20.88 20.98 3,336,757 -0.03(-0.15%)
May 22, 2003 20.91 21.09 20.87 21.01 3,958,703 +0.16(+0.75%)
May 21, 2003 21.12 21.14 20.84 20.85 7,196,241 -0.25(-1.18%)
May 20, 2003 21.05 21.16 20.96 21.10 8,693,788 +0.23(+1.11%)
May 19, 2003 20.90 20.90 20.69 20.87 4,546,735 -0.02(-0.12%)
May 16, 2003 20.73 20.91 20.71 20.90 4,163,589 +0.08(+0.39%)
May 15, 2003 20.61 20.88 20.55 20.81 4,809,359 +0.20(+0.99%)
May 14, 2003 20.53 20.69 20.51 20.61 4,731,441 +0.14(+0.66%)
May 13, 2003 20.78 20.78 20.44 20.48 4,900,171 -0.34(-1.63%)
May 12, 2003 20.45 20.81 20.36 20.81 5,521,836 +0.35(+1.69%)
May 09, 2003 20.36 20.50 20.28 20.47 3,719,062 +0.14(+0.68%)
May 08, 2003 20.34 20.46 20.25 20.33 4,959,590 -0.27(-1.33%)
May 07, 2003 20.44 20.69 20.44 20.60 4,495,163 +0.07(+0.35%)
May 06, 2003 20.52 20.56 20.34 20.53 6,108,466 -0.02(-0.09%)
May 05, 2003 20.37 20.55 20.25 20.55 4,757,507 +0.16(+0.79%)
May 02, 2003 20.30 20.39 20.06 20.39 4,669,218 +0.09(+0.46%)
May 01, 2003 20.28 20.39 20.07 20.30 3,408,509 -0.10(-0.49%)
Apr 30, 2003 20.52 20.57 20.34 20.40 5,174,567 -0.12(-0.57%)
Apr 29, 2003 20.43 20.60 20.35 20.52 5,478,953 +0.03(+0.16%)
Apr 28, 2003 20.24 20.57 20.18 20.48 3,433,735 +0.26(+1.29%)
Apr 25, 2003 20.39 20.42 20.15 20.22 4,189,095 -0.19(-0.91%)
Apr 24, 2003 20.45 20.52 20.37 20.41 5,292,565 -0.08(-0.38%)
Apr 23, 2003 20.36 20.50 20.19 20.49 5,786,703 +0.04(+0.21%)
Apr 22, 2003 20.19 20.51 20.09 20.44 8,696,311 +0.35(+1.74%)
Apr 21, 2003 19.98 20.15 19.96 20.09 4,536,925 +0.20(+1.02%)
Apr 17, 2003 20.02 20.02 19.57 19.89 11,465,497 -0.21(-1.06%)
Apr 16, 2003 20.34 20.41 19.98 20.10 6,551,592 -0.30(-1.47%)
Apr 15, 2003 20.20 20.56 20.16 20.40 7,235,200 +0.20(+1.01%)
Apr 14, 2003 19.82 20.23 19.82 20.20 3,353,574 +0.39(+1.98%)
Apr 11, 2003 19.98 20.19 19.81 19.81 2,867,565 -0.06(-0.29%)
Apr 10, 2003 19.82 19.96 19.64 19.87 5,249,682 +0.06(+0.32%)
Apr 09, 2003 19.80 20.05 19.72 19.80 5,080,672 +0.12(+0.62%)
Apr 08, 2003 19.55 19.80 19.53 19.68 3,154,013 +0.09(+0.47%)
Apr 07, 2003 19.89 19.96 19.57 19.59 6,061,659 +0.14(+0.70%)
Apr 04, 2003 19.69 19.71 19.37 19.45 3,811,275 -0.01(-0.04%)
Apr 03, 2003 19.78 19.79 19.39 19.46 4,680,990 -0.34(-1.73%)
Apr 02, 2003 19.73 19.91 19.64 19.80 5,170,082 +0.18(+0.91%)
Apr 01, 2003 19.44 19.79 19.27 19.62 5,939,176 +0.20(+1.03%)
Mar 31, 2003 19.27 19.73 19.15 19.42 28,028 +0.03(+0.17%)
Mar 28, 2003 19.29 19.46 19.14 19.39 56,056 +0.10(+0.50%)
Mar 27, 2003 19.09 19.49 18.87 19.29 3,321,061 +0.10(+0.54%)
Mar 26, 2003 19.09 19.29 19.05 19.19 3,737,561 -0.00(-0.02%)
Mar 25, 2003 19.27 19.31 19.05 19.20 5,917,314 -0.11(-0.57%)
Mar 24, 2003 19.64 19.64 19.16 19.31 4,749,099 -0.59(-2.94%)
Mar 21, 2003 19.62 19.89 19.48 19.89 4,791,141 +0.41(+2.13%)
Mar 20, 2003 19.34 19.54 19.18 19.48 5,631,146 +0.06(+0.31%)
Mar 19, 2003 19.16 19.42 19.11 19.42 4,916,707 +0.35(+1.81%)
Mar 18, 2003 19.14 19.25 18.98 19.07 5,710,186 -0.11(-0.56%)
Mar 17, 2003 18.52 19.23 18.52 19.18 5,951,789 +0.55(+2.97%)
Mar 14, 2003 18.56 18.78 18.44 18.62 4,516,464 +0.07(+0.37%)
Mar 13, 2003 18.37 18.59 18.19 18.56 5,584,339 +0.32(+1.78%)
Mar 12, 2003 17.70 18.23 17.68 18.23 6,795,718 +0.45(+2.51%)
Mar 11, 2003 17.43 17.95 17.43 17.79 5,070,302 +0.27(+1.53%)
Mar 10, 2003 17.63 17.65 17.47 17.52 3,914,979 -0.20(-1.11%)
Mar 07, 2003 17.48 17.73 17.39 17.71 6,280,560 +0.00(+0.00%)
Mar 06, 2003 17.89 17.89 17.60 17.71 3,110,850 -0.18(-1.00%)
Mar 05, 2003 17.72 17.89 17.63 17.89 4,016,721 +0.15(+0.84%)
Mar 04, 2003 17.89 17.92 17.66 17.74 3,867,331 -0.11(-0.64%)
Mar 03, 2003 18.05 18.08 17.80 17.86 2,912,971 -0.09(-0.52%)
Feb 28, 2003 18.20 18.23 17.85 17.95 3,873,497 -0.17(-0.94%)
Feb 27, 2003 18.18 18.34 18.00 18.12 3,189,889 -0.01(-0.04%)
Feb 26, 2003 18.19 18.23 18.04 18.13 3,350,491 -0.06(-0.31%)
Feb 25, 2003 17.97 18.20 17.80 18.19 4,091,277 +0.21(+1.19%)
Feb 24, 2003 18.20 18.20 17.95 17.97 2,807,585 -0.22(-1.24%)
Feb 21, 2003 18.02 18.32 17.94 18.20 3,711,214 +0.33(+1.86%)
Feb 20, 2003 17.98 18.07 17.81 17.86 3,882,186 -0.15(-0.85%)
Feb 19, 2003 18.11 18.22 17.91 18.02 2,939,317 -0.15(-0.82%)
Feb 18, 2003 18.12 18.25 18.07 18.17 3,622,365 +0.07(+0.37%)
Feb 14, 2003 17.98 18.10 17.71 18.10 3,309,570 +0.12(+0.69%)
Feb 13, 2003 17.90 18.09 17.57 17.97 3,806,790 +0.07(+0.42%)
Feb 12, 2003 18.05 18.09 17.84 17.90 3,915,540 -0.16(-0.87%)
Feb 11, 2003 18.46 18.50 17.98 18.06 4,108,093 -0.32(-1.73%)
Feb 10, 2003 18.41 18.51 18.16 18.37 3,959,824 +0.11(+0.59%)
Feb 07, 2003 18.41 18.48 18.23 18.27 3,898,442 -0.08(-0.43%)
Feb 06, 2003 18.37 18.37 18.20 18.35 4,145,371 -0.03(-0.16%)
Feb 05, 2003 18.53 18.63 18.34 18.37 5,760,636 -0.25(-1.32%)
Feb 04, 2003 18.25 18.65 18.05 18.62 10,376,882 +0.51(+2.84%)
Feb 03, 2003 18.29 18.32 18.00 18.11 5,023,495 -0.06(-0.31%)
Jan 31, 2003 17.68 18.25 17.68 18.16 5,537,532 +0.46(+2.60%)
Jan 30, 2003 18.14 18.14 17.66 17.70 10,238,142 -0.43(-2.36%)
Jan 29, 2003 18.27 18.28 17.94 18.13 5,749,705 -0.25(-1.36%)
Jan 28, 2003 18.14 18.52 18.04 18.38 4,656,886 +0.24(+1.32%)
Jan 27, 2003 18.39 18.40 17.99 18.14 5,802,118 -0.27(-1.47%)
Jan 24, 2003 18.69 18.70 18.28 18.41 4,579,248 -0.27(-1.45%)
Jan 23, 2003 18.37 18.69 18.37 18.68 3,590,973 +0.14(+0.75%)
Jan 22, 2003 18.89 18.95 18.51 18.55 5,213,246 -0.39(-2.05%)
Jan 21, 2003 19.27 19.43 18.93 18.93 4,500,488 -0.25(-1.28%)
Jan 17, 2003 19.27 19.49 19.11 19.18 5,211,844 -0.09(-0.44%)
Jan 16, 2003 18.71 19.36 18.69 19.27 4,805,155 +0.61(+3.25%)
Jan 15, 2003 18.77 18.80 18.55 18.66 2,561,217 -0.10(-0.53%)
Jan 14, 2003 18.77 18.80 18.69 18.76 3,219,319 -0.10(-0.51%)
Jan 13, 2003 18.89 18.95 18.72 18.86 3,838,742 -0.03(-0.15%)
Jan 10, 2003 18.91 18.95 18.79 18.88 3,924,789 -0.06(-0.32%)
Jan 09, 2003 18.91 19.08 18.87 18.95 4,733,403 -0.04(-0.19%)
Jan 08, 2003 19.14 19.32 18.98 18.98 5,420,654 -0.14(-0.71%)
Jan 07, 2003 19.36 19.38 19.12 19.12 4,888,399 -0.26(-1.36%)
Jan 06, 2003 18.97 19.43 18.95 19.38 3,845,189 +0.41(+2.18%)
Jan 03, 2003 19.00 19.14 18.92 18.97 3,013,032 -0.23(-1.19%)
Jan 02, 2003 18.74 19.21 18.74 19.20 4,109,775 +0.49(+2.61%)
Dec 31, 2002 18.58 18.76 18.41 18.71 2,797,495 +0.09(+0.48%)
Dec 30, 2002 18.59 18.73 18.52 18.62 2,526,182 +0.01(+0.06%)
Dec 27, 2002 18.70 18.75 18.56 18.61 2,007,660 -0.17(-0.89%)
Dec 26, 2002 18.77 18.93 18.75 18.77 2,041,013 +0.06(+0.34%)
Dec 24, 2002 18.74 18.79 18.64 18.71 1,152,519 -0.07(-0.40%)
Dec 23, 2002 18.69 18.94 18.62 18.78 2,777,875 +0.09(+0.48%)
Dec 20, 2002 18.55 18.78 18.55 18.70 6,159,758 +0.18(+0.96%)
Dec 19, 2002 18.70 18.76 18.48 18.52 5,600,876 -0.27(-1.46%)
Dec 18, 2002 18.66 18.86 18.65 18.79 4,143,409 +0.09(+0.48%)
Dec 17, 2002 18.70 18.83 18.57 18.70 6,225,064 -0.12(-0.63%)
Dec 16, 2002 18.84 18.90 18.61 18.82 5,737,653 -0.05(-0.28%)
Dec 13, 2002 18.94 18.94 18.62 18.87 6,290,369 -0.06(-0.34%)
Dec 12, 2002 19.07 19.13 18.72 18.94 3,612,275 -0.16(-0.84%)
Dec 11, 2002 19.31 19.31 18.94 19.10 5,195,027 -0.20(-1.05%)
Dec 10, 2002 19.14 19.32 19.00 19.30 3,493,995 +0.16(+0.84%)
Dec 09, 2002 19.11 19.20 18.93 19.14 4,873,544 +0.06(+0.32%)
Dec 06, 2002 18.75 19.08 18.70 19.08 4,615,124 +0.33(+1.75%)
Dec 05, 2002 18.95 19.14 18.75 18.75 4,813,283 -0.20(-1.04%)
Dec 04, 2002 18.50 19.05 18.50 18.95 6,085,203 +0.50(+2.73%)
Dec 03, 2002 18.43 18.63 18.41 18.45 4,646,796 +0.11(+0.58%)
Dec 02, 2002 18.34 18.37 18.20 18.34 4,248,515 +0.00(+0.02%)
Nov 29, 2002 18.50 18.50 18.31 18.34 1,894,146 -0.18(-0.98%)
Nov 27, 2002 18.25 18.73 18.18 18.52 4,290,837 +0.27(+1.47%)
Nov 26, 2002 18.20 18.40 18.02 18.25 6,845,048 +0.04(+0.22%)
Nov 25, 2002 18.49 18.50 18.16 18.21 6,988,272 -0.19(-1.03%)
Nov 22, 2002 18.48 18.78 18.37 18.40 9,213,151 +0.06(+0.33%)
Nov 21, 2002 18.96 18.96 18.19 18.34 10,889,237 -0.62(-3.26%)
Nov 20, 2002 18.96 19.05 18.53 18.96 4,626,335 +0.12(+0.64%)
Nov 19, 2002 18.70 19.07 18.70 18.83 4,722,191 +0.05(+0.27%)
Nov 18, 2002 18.96 19.03 18.75 18.78 3,337,038 -0.16(-0.83%)
Nov 15, 2002 18.89 18.95 18.61 18.94 7,560,888 +0.06(+0.30%)
Nov 14, 2002 18.82 18.88 18.57 18.88 6,359,319 +0.12(+0.63%)
Nov 13, 2002 18.82 18.96 18.63 18.77 8,812,067 -0.10(-0.53%)
Nov 12, 2002 19.37 19.43 18.78 18.87 6,316,716 -0.38(-1.98%)
Nov 11, 2002 19.44 19.55 19.05 19.25 4,916,427 -0.03(-0.15%)
Nov 08, 2002 19.27 19.61 19.12 19.28 3,906,290 +0.07(+0.35%)
Nov 07, 2002 19.05 19.28 18.98 19.21 6,565,046 +0.16(+0.82%)
Nov 06, 2002 19.39 19.41 18.89 19.05 6,827,110 -0.39(-2.02%)
Nov 05, 2002 19.10 19.44 19.10 19.44 5,124,957 +0.43(+2.27%)
Nov 04, 2002 19.59 19.63 18.95 19.01 7,261,827 -0.61(-3.11%)
Nov 01, 2002 19.71 19.71 19.30 19.62 5,854,811 +0.01(+0.04%)
Oct 31, 2002 19.97 19.98 19.52 19.62 4,524,032 -0.35(-1.73%)
Oct 30, 2002 20.00 20.08 19.84 19.96 3,865,369 +0.09(+0.47%)
Oct 29, 2002 19.70 19.91 19.38 19.87 5,140,653 +0.33(+1.68%)
Oct 28, 2002 19.87 19.87 19.38 19.54 5,873,590 -0.36(-1.79%)
Oct 25, 2002 19.66 19.93 19.53 19.90 3,401,783 +0.13(+0.67%)
Oct 24, 2002 20.43 20.43 19.71 19.77 3,918,342 -0.43(-2.12%)
Oct 23, 2002 20.14 20.33 19.89 20.19 4,851,682 -0.01(-0.04%)
Oct 22, 2002 20.43 20.44 20.05 20.20 6,681,363 -0.46(-2.23%)
Oct 21, 2002 20.22 20.69 20.08 20.66 5,563,598 +0.44(+2.17%)
Oct 18, 2002 19.62 20.43 19.62 20.22 6,252,812 +0.35(+1.76%)
Oct 17, 2002 20.09 20.10 19.63 19.87 6,815,057 +0.32(+1.64%)
Oct 16, 2002 19.96 20.05 19.51 19.55 504,507 -0.46(-2.30%)
Oct 15, 2002 20.60 20.60 19.58 20.01 13,208,291 -0.32(-1.60%)
Oct 14, 2002 19.94 20.34 19.94 20.34 6,275,515 +0.21(+1.06%)
Oct 11, 2002 19.82 20.28 19.66 20.12 6,330,170 +0.37(+1.90%)
Oct 10, 2002 19.46 19.82 19.37 19.75 7,938,988 +0.27(+1.41%)
Oct 09, 2002 19.48 19.66 19.38 19.47 6,456,016 -0.26(-1.32%)
Oct 08, 2002 19.62 19.92 19.45 19.73 6,576,257 +0.20(+1.02%)
Oct 07, 2002 19.30 19.86 19.30 19.53 7,375,622 +0.21(+1.07%)
Oct 04, 2002 19.37 19.50 19.07 19.33 4,579,248 -0.00(-0.02%)
Oct 03, 2002 19.27 19.46 19.16 19.33 5,031,623 +0.01(+0.04%)
Oct 02, 2002 19.27 19.66 18.96 19.32 4,809,920 -0.23(-1.17%)
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.