Colgate-Palmolive (NY: CL )

77.48 +1.51 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.17 21.23 20.99 21.05 5,014,225 -0.12(-0.57%)
Apr 29, 2003 21.08 21.26 21.00 21.17 5,309,180 +0.03(+0.16%)
Apr 28, 2003 20.88 21.23 20.82 21.14 3,327,336 +0.27(+1.29%)
Apr 25, 2003 21.04 21.07 20.80 20.87 4,059,290 -0.19(-0.91%)
Apr 24, 2003 21.10 21.17 21.02 21.06 5,128,568 -0.08(-0.38%)
Apr 23, 2003 21.01 21.15 20.84 21.14 5,607,393 +0.04(+0.21%)
Apr 22, 2003 20.84 21.17 20.74 21.10 8,426,843 +0.36(+1.74%)
Apr 21, 2003 20.62 20.79 20.60 20.74 4,396,342 +0.21(+1.02%)
Apr 17, 2003 20.66 20.66 20.20 20.53 11,110,222 -0.22(-1.06%)
Apr 16, 2003 20.99 21.06 20.62 20.75 6,348,582 -0.31(-1.47%)
Apr 15, 2003 20.85 21.22 20.80 21.06 7,011,007 +0.21(+1.01%)
Apr 14, 2003 20.45 20.88 20.45 20.85 3,249,659 +0.41(+1.98%)
Apr 11, 2003 20.62 20.83 20.44 20.44 2,778,709 -0.06(-0.29%)
Apr 10, 2003 20.45 20.60 20.27 20.50 5,087,013 +0.07(+0.32%)
Apr 09, 2003 20.43 20.69 20.35 20.43 4,923,240 +0.13(+0.62%)
Apr 08, 2003 20.18 20.43 20.16 20.31 3,056,282 +0.10(+0.47%)
Apr 07, 2003 20.53 20.60 20.19 20.21 5,873,830 +0.14(+0.70%)
Apr 04, 2003 20.32 20.34 19.99 20.07 3,693,177 -0.01(-0.04%)
Apr 03, 2003 20.42 20.42 20.01 20.08 4,535,943 -0.35(-1.73%)
Apr 02, 2003 20.36 20.55 20.27 20.43 5,009,880 +0.18(+0.91%)
Apr 01, 2003 20.07 20.42 19.88 20.25 5,755,142 +0.21(+1.03%)
Mar 31, 2003 19.88 20.36 19.76 20.04 27,159 +0.03(+0.17%)
Mar 28, 2003 19.91 20.08 19.75 20.01 54,319 +0.10(+0.50%)
Mar 27, 2003 19.70 20.12 19.47 19.91 3,218,153 +0.11(+0.54%)
Mar 26, 2003 19.70 19.91 19.66 19.81 3,621,747 -0.00(-0.02%)
Mar 25, 2003 19.88 19.92 19.66 19.81 5,733,957 -0.11(-0.57%)
Mar 24, 2003 20.27 20.27 19.77 19.92 4,601,941 -0.60(-2.94%)
Mar 21, 2003 20.25 20.53 20.10 20.53 4,642,680 +0.43(+2.12%)
Mar 20, 2003 19.96 20.17 19.79 20.10 5,456,657 +0.06(+0.31%)
Mar 19, 2003 19.77 20.04 19.72 20.04 4,764,356 +0.36(+1.81%)
Mar 18, 2003 19.75 19.86 19.59 19.68 5,533,247 -0.11(-0.56%)
Mar 17, 2003 19.11 19.85 19.11 19.79 5,767,364 +0.57(+2.97%)
Mar 14, 2003 19.15 19.38 19.03 19.22 4,376,515 +0.07(+0.37%)
Mar 13, 2003 18.96 19.19 18.77 19.15 5,411,300 +0.34(+1.78%)
Mar 12, 2003 18.26 18.81 18.24 18.81 6,585,143 +0.46(+2.51%)
Mar 11, 2003 17.99 18.52 17.99 18.35 4,913,191 +0.28(+1.53%)
Mar 10, 2003 18.19 18.22 18.03 18.08 3,793,668 -0.20(-1.11%)
Mar 07, 2003 18.04 18.30 17.95 18.28 6,085,947 +0.00(+0.00%)
Mar 06, 2003 18.46 18.46 18.16 18.28 3,014,456 -0.18(-1.00%)
Mar 05, 2003 18.29 18.46 18.19 18.46 3,892,257 +0.15(+0.84%)
Mar 04, 2003 18.46 18.50 18.22 18.31 3,747,496 -0.12(-0.64%)
Mar 03, 2003 18.63 18.66 18.37 18.43 2,822,708 -0.10(-0.52%)
Feb 28, 2003 18.78 18.81 18.42 18.52 3,753,471 -0.18(-0.94%)
Feb 27, 2003 18.76 18.93 18.57 18.70 3,091,046 -0.01(-0.04%)
Feb 26, 2003 18.77 18.81 18.62 18.71 3,246,671 -0.06(-0.31%)
Feb 25, 2003 18.55 18.78 18.37 18.77 3,964,502 +0.22(+1.19%)
Feb 24, 2003 18.78 18.79 18.53 18.55 2,720,588 -0.23(-1.23%)
Feb 21, 2003 18.59 18.91 18.51 18.78 3,596,217 +0.34(+1.86%)
Feb 20, 2003 18.56 18.65 18.38 18.44 3,761,891 -0.16(-0.85%)
Feb 19, 2003 18.69 18.80 18.48 18.59 2,848,238 -0.15(-0.83%)
Feb 18, 2003 18.70 18.83 18.65 18.75 3,510,120 +0.07(+0.37%)
Feb 14, 2003 18.55 18.68 18.28 18.68 3,207,018 +0.13(+0.69%)
Feb 13, 2003 18.47 18.67 18.13 18.55 3,688,831 +0.08(+0.42%)
Feb 12, 2003 18.63 18.67 18.41 18.47 3,794,211 -0.16(-0.87%)
Feb 11, 2003 19.05 19.09 18.55 18.63 3,980,798 -0.33(-1.73%)
Feb 10, 2003 19.00 19.11 18.74 18.96 3,837,123 +0.11(+0.59%)
Feb 07, 2003 19.00 19.07 18.81 18.85 3,777,643 -0.08(-0.43%)
Feb 06, 2003 18.96 18.96 18.78 18.93 4,016,921 -0.03(-0.16%)
Feb 05, 2003 19.13 19.23 18.93 18.96 5,582,135 -0.25(-1.32%)
Feb 04, 2003 18.83 19.24 18.63 19.22 10,055,339 +0.53(+2.84%)
Feb 03, 2003 18.87 18.91 18.58 18.69 4,867,834 -0.06(-0.31%)
Jan 31, 2003 18.24 18.83 18.24 18.74 5,365,943 +0.48(+2.60%)
Jan 30, 2003 18.72 18.72 18.23 18.27 9,920,898 -0.44(-2.36%)
Jan 29, 2003 18.85 18.87 18.51 18.71 5,571,542 -0.26(-1.36%)
Jan 28, 2003 18.72 19.11 18.61 18.97 4,512,585 +0.25(+1.32%)
Jan 27, 2003 18.98 18.98 18.56 18.72 5,622,331 -0.28(-1.47%)
Jan 24, 2003 19.29 19.29 18.87 19.00 4,437,353 -0.28(-1.45%)
Jan 23, 2003 18.96 19.29 18.96 19.28 3,479,701 +0.14(+0.75%)
Jan 22, 2003 19.50 19.55 19.10 19.14 5,051,706 -0.40(-2.05%)
Jan 21, 2003 19.88 20.05 19.54 19.54 4,361,034 -0.25(-1.28%)
Jan 17, 2003 19.89 20.11 19.72 19.79 5,050,348 -0.09(-0.44%)
Jan 16, 2003 19.31 19.97 19.29 19.88 4,656,260 +0.63(+3.25%)
Jan 15, 2003 19.37 19.40 19.15 19.26 2,481,854 -0.10(-0.53%)
Jan 14, 2003 19.37 19.40 19.29 19.36 3,119,564 -0.10(-0.51%)
Jan 13, 2003 19.50 19.55 19.32 19.46 3,719,793 -0.03(-0.15%)
Jan 10, 2003 19.51 19.55 19.39 19.49 3,803,174 -0.06(-0.32%)
Jan 09, 2003 19.51 19.69 19.48 19.55 4,586,731 -0.04(-0.19%)
Jan 08, 2003 19.75 19.93 19.59 19.59 5,252,687 -0.14(-0.71%)
Jan 07, 2003 19.97 20.00 19.73 19.73 4,736,925 -0.27(-1.36%)
Jan 06, 2003 19.57 20.05 19.55 20.00 3,726,040 +0.43(+2.18%)
Jan 03, 2003 19.61 19.75 19.52 19.57 2,919,668 -0.24(-1.19%)
Jan 02, 2003 19.34 19.82 19.34 19.81 3,982,428 +0.50(+2.61%)
Dec 31, 2002 19.18 19.36 19.00 19.30 2,710,810 +0.09(+0.48%)
Dec 30, 2002 19.18 19.33 19.11 19.21 2,447,904 +0.01(+0.06%)
Dec 27, 2002 19.30 19.34 19.15 19.20 1,945,449 -0.17(-0.89%)
Dec 26, 2002 19.37 19.53 19.34 19.37 1,977,770 +0.07(+0.34%)
Dec 24, 2002 19.34 19.39 19.24 19.31 1,116,807 -0.08(-0.40%)
Dec 23, 2002 19.29 19.55 19.22 19.39 2,691,798 +0.09(+0.48%)
Dec 20, 2002 19.15 19.39 19.15 19.29 5,968,889 +0.18(+0.96%)
Dec 19, 2002 19.29 19.36 19.08 19.11 5,427,324 -0.28(-1.46%)
Dec 18, 2002 19.26 19.46 19.24 19.39 4,015,019 +0.09(+0.48%)
Dec 17, 2002 19.29 19.43 19.17 19.30 6,032,171 -0.12(-0.63%)
Dec 16, 2002 19.44 19.51 19.20 19.42 5,559,864 -0.06(-0.28%)
Dec 13, 2002 19.55 19.55 19.22 19.48 6,095,453 -0.07(-0.34%)
Dec 12, 2002 19.68 19.75 19.32 19.54 3,500,343 -0.17(-0.84%)
Dec 11, 2002 19.92 19.92 19.55 19.71 5,034,052 -0.21(-1.05%)
Dec 10, 2002 19.76 19.93 19.60 19.92 3,385,729 +0.17(+0.84%)
Dec 09, 2002 19.72 19.81 19.53 19.75 4,722,530 +0.06(+0.32%)
Dec 06, 2002 19.35 19.69 19.30 19.69 4,472,117 +0.34(+1.75%)
Dec 05, 2002 19.56 19.75 19.35 19.35 4,664,136 -0.20(-1.04%)
Dec 04, 2002 19.09 19.66 19.09 19.55 5,896,644 +0.52(+2.73%)
Dec 03, 2002 19.02 19.22 19.00 19.04 4,502,808 +0.11(+0.58%)
Dec 02, 2002 18.93 18.96 18.78 18.93 4,116,868 +0.00(+0.02%)
Nov 29, 2002 19.09 19.09 18.90 18.92 1,835,453 -0.19(-0.98%)
Nov 27, 2002 18.83 19.33 18.76 19.11 4,157,879 +0.28(+1.47%)
Nov 26, 2002 18.78 18.98 18.59 18.83 6,632,944 +0.04(+0.22%)
Nov 25, 2002 19.08 19.09 18.74 18.79 6,771,730 -0.20(-1.03%)
Nov 22, 2002 19.07 19.39 18.96 18.99 8,927,668 +0.06(+0.33%)
Nov 21, 2002 19.57 19.57 18.77 18.93 10,551,818 -0.64(-3.26%)
Nov 20, 2002 19.57 19.66 19.13 19.56 4,482,981 +0.13(+0.64%)
Nov 19, 2002 19.29 19.68 19.29 19.44 4,575,867 +0.05(+0.27%)
Nov 18, 2002 19.57 19.64 19.35 19.39 3,233,635 -0.16(-0.83%)
Nov 15, 2002 19.49 19.55 19.20 19.55 7,326,603 +0.06(+0.30%)
Nov 14, 2002 19.42 19.49 19.17 19.49 6,162,266 +0.12(+0.63%)
Nov 13, 2002 19.42 19.57 19.22 19.37 8,539,012 -0.10(-0.53%)
Nov 12, 2002 19.99 20.05 19.38 19.47 6,120,983 -0.39(-1.98%)
Nov 11, 2002 20.07 20.18 19.66 19.86 4,764,084 -0.03(-0.15%)
Nov 08, 2002 19.88 20.23 19.74 19.89 3,785,248 +0.07(+0.35%)
Nov 07, 2002 19.66 19.90 19.59 19.82 6,361,618 +0.16(+0.82%)
Nov 06, 2002 20.01 20.03 19.50 19.66 6,615,562 -0.41(-2.02%)
Nov 05, 2002 19.71 20.07 19.71 20.07 4,966,152 +0.45(+2.27%)
Nov 04, 2002 20.21 20.25 19.55 19.62 7,036,809 -0.63(-3.11%)
Nov 01, 2002 20.34 20.34 19.92 20.25 5,673,391 +0.01(+0.04%)
Oct 31, 2002 20.60 20.62 20.14 20.24 4,383,848 -0.36(-1.73%)
Oct 30, 2002 20.64 20.72 20.47 20.60 3,745,595 +0.10(+0.47%)
Oct 29, 2002 20.33 20.55 20.00 20.50 4,981,362 +0.34(+1.68%)
Oct 28, 2002 20.51 20.51 20.00 20.17 5,691,588 -0.37(-1.79%)
Oct 25, 2002 20.29 20.56 20.16 20.53 3,296,373 +0.14(+0.67%)
Oct 24, 2002 21.08 21.08 20.34 20.40 3,796,927 -0.44(-2.12%)
Oct 23, 2002 20.78 20.98 20.52 20.84 4,701,345 -0.01(-0.04%)
Oct 22, 2002 21.08 21.10 20.69 20.85 6,474,331 -0.47(-2.23%)
Oct 21, 2002 20.87 21.35 20.73 21.32 5,391,202 +0.45(+2.17%)
Oct 18, 2002 20.25 21.08 20.25 20.87 6,059,059 +0.36(+1.76%)
Oct 17, 2002 20.73 20.74 20.26 20.51 6,603,883 +0.33(+1.64%)
Oct 16, 2002 20.60 20.69 20.13 20.18 488,874 -0.48(-2.30%)
Oct 15, 2002 21.26 21.26 20.21 20.65 12,799,013 -0.34(-1.60%)
Oct 14, 2002 20.58 20.99 20.58 20.99 6,081,058 +0.22(+1.06%)
Oct 11, 2002 20.45 20.92 20.29 20.77 6,134,020 +0.39(+1.90%)
Oct 10, 2002 20.08 20.46 19.99 20.38 7,692,987 +0.28(+1.41%)
Oct 09, 2002 20.10 20.29 20.00 20.10 6,255,967 -0.27(-1.32%)
Oct 08, 2002 20.25 20.56 20.07 20.36 6,372,482 +0.21(+1.02%)
Oct 07, 2002 19.92 20.49 19.92 20.16 7,147,077 +0.21(+1.07%)
Oct 04, 2002 19.99 20.12 19.68 19.95 4,437,353 -0.00(-0.02%)
Oct 03, 2002 19.88 20.08 19.77 19.95 4,875,711 +0.01(+0.04%)
Oct 02, 2002 19.88 20.28 19.56 19.94 4,660,877 -0.24(-1.17%)
Oct 01, 2002 19.88 20.22 19.88 20.18 5,649,219 +0.31(+1.58%)
Sep 30, 2002 19.96 20.16 19.78 19.86 8,561,012 -0.28(-1.39%)
Sep 27, 2002 20.45 20.49 20.07 20.14 8,161,221 -0.30(-1.46%)
Sep 26, 2002 19.81 20.49 19.76 20.44 5,679,366 +0.68(+3.43%)
Sep 25, 2002 19.43 19.87 19.38 19.76 6,351,026 +0.43(+2.25%)
Sep 24, 2002 19.70 19.74 19.33 19.33 6,445,542 -0.36(-1.85%)
Sep 23, 2002 19.62 19.86 19.40 19.69 3,251,560 +0.07(+0.36%)
Sep 20, 2002 19.63 19.72 19.43 19.62 6,786,668 -0.04(-0.21%)
Sep 19, 2002 19.92 20.01 19.63 19.67 4,309,159 -0.42(-2.09%)
Sep 18, 2002 19.97 20.20 19.85 20.08 3,544,070 -0.09(-0.46%)
Sep 17, 2002 20.71 20.85 20.17 20.18 7,236,432 -0.46(-2.25%)
Sep 16, 2002 20.53 20.69 20.27 20.64 4,244,519 +0.21(+1.01%)
Sep 13, 2002 20.10 20.53 19.92 20.43 3,713,818 +0.22(+1.09%)
Sep 12, 2002 20.40 20.49 20.09 20.21 3,932,182 -0.37(-1.81%)
Sep 11, 2002 20.67 20.76 20.55 20.59 2,922,656 +0.08(+0.38%)
Sep 10, 2002 20.49 20.69 20.40 20.51 5,146,765 -0.06(-0.27%)
Sep 09, 2002 20.07 20.67 20.05 20.56 5,315,698 +0.35(+1.73%)
Sep 06, 2002 20.62 20.69 20.15 20.21 7,502,054 -0.46(-2.21%)
Sep 05, 2002 20.25 21.08 20.07 20.67 15,278,694 +0.60(+2.99%)
Sep 04, 2002 19.49 20.11 19.46 20.07 6,160,908 +0.67(+3.47%)
Sep 03, 2002 19.72 19.92 19.38 19.40 5,484,903 -0.69(-3.43%)
Aug 30, 2002 19.75 20.31 19.74 20.08 3,755,644 +0.33(+1.68%)
Aug 29, 2002 19.59 19.96 19.51 19.75 4,680,704 -0.00(-0.02%)
Aug 28, 2002 19.91 20.01 19.63 19.76 3,897,689 -0.15(-0.76%)
Aug 27, 2002 19.70 19.97 19.52 19.91 5,106,568 +0.30(+1.52%)
Aug 26, 2002 19.74 19.77 19.43 19.61 4,251,581 -0.19(-0.95%)
Aug 23, 2002 20.12 20.16 19.74 19.80 4,042,179 -0.32(-1.57%)
Aug 22, 2002 20.18 20.25 19.99 20.11 3,469,109 -0.03(-0.15%)
Aug 21, 2002 20.03 20.21 19.99 20.14 2,951,174 +0.15(+0.75%)
Aug 20, 2002 20.12 20.16 19.83 19.99 4,002,526 +0.13(+0.65%)
Aug 16, 2002 19.85 20.07 19.70 19.86 4,972,942 -0.31(-1.55%)
Aug 15, 2002 20.04 20.18 19.89 20.18 3,736,089 +0.14(+0.70%)
Aug 14, 2002 19.69 20.04 19.37 20.04 3,841,469 +0.44(+2.24%)
Aug 13, 2002 19.51 19.96 19.44 19.60 5,485,989 -0.18(-0.89%)
Aug 12, 2002 19.70 19.86 19.59 19.78 2,962,037 +0.45(+2.30%)
Aug 07, 2002 19.02 19.33 18.97 19.33 6,471,615 +0.31(+1.65%)
Aug 06, 2002 18.84 19.34 18.84 19.02 8,441,509 +0.27(+1.43%)
Aug 05, 2002 19.22 19.25 18.69 18.75 5,846,670 -0.53(-2.73%)
Aug 02, 2002 19.30 19.50 18.93 19.27 7,525,683 -0.03(-0.13%)
Aug 01, 2002 18.89 19.51 18.81 19.30 8,260,897 +0.39(+2.08%)
Jul 31, 2002 18.89 18.94 18.37 18.91 8,916,532 +0.02(+0.10%)
Jul 30, 2002 19.11 19.15 18.72 18.89 7,506,943 -0.43(-2.23%)
Jul 29, 2002 18.78 19.33 18.66 19.32 7,146,805 +0.82(+4.42%)
Jul 26, 2002 18.78 18.78 18.34 18.50 9,858,159 -0.13(-0.67%)
Jul 25, 2002 18.50 18.69 17.99 18.63 7,713,085 +0.22(+1.20%)
Jul 24, 2002 17.31 18.59 17.27 18.41 11,242,761 +1.03(+5.91%)
Jul 23, 2002 17.12 17.75 16.71 17.38 10,207,976 +0.70(+4.17%)
Jul 22, 2002 16.50 17.14 16.40 16.68 7,890,167 +0.35(+2.14%)
Jul 19, 2002 16.57 16.81 16.22 16.33 8,787,795 -1.03(-5.92%)
Jul 17, 2002 17.86 17.89 17.25 17.36 7,289,937 -0.86(-4.71%)
Jul 12, 2002 18.63 18.69 17.98 18.22 9,377,433 -0.38(-2.06%)
Jul 11, 2002 18.23 18.61 18.08 18.60 9,237,288 +0.36(+1.96%)
Jul 10, 2002 18.41 18.48 18.24 18.24 1,059,228 -0.18(-0.98%)
Jul 09, 2002 18.74 18.74 18.42 18.42 4,831,712 -0.46(-2.44%)
Jul 08, 2002 19.00 19.00 18.88 18.88 2,774,907 -0.17(-0.87%)
Jul 05, 2002 18.74 19.05 18.56 19.05 3,742,879 +0.59(+3.17%)
Jul 04, 2002 18.59 18.73 18.24 18.46 6,289,917 +0.00(+0.00%)
Jul 03, 2002 18.59 18.73 18.24 18.46 6,289,917 -0.15(-0.79%)
Jul 02, 2002 18.85 18.89 18.56 18.61 7,845,896 -0.42(-2.19%)
Jul 01, 2002 18.50 19.13 18.48 19.03 6,647,882 +0.60(+3.26%)
Jun 28, 2002 18.89 19.05 18.42 18.43 8,763,080 -0.55(-2.91%)
Jun 27, 2002 18.59 19.09 18.46 18.98 13,636,075 +0.70(+3.81%)
Jun 26, 2002 17.45 18.32 16.90 18.28 14,804,486 +0.63(+3.57%)
Jun 25, 2002 18.21 18.23 17.56 17.65 8,788,067 -0.93(-5.01%)
Jun 21, 2002 18.87 19.04 18.37 18.59 8,356,499 -0.41(-2.17%)
Jun 20, 2002 19.20 19.33 19.00 19.00 7,253,815 -0.44(-2.25%)
Jun 19, 2002 19.37 19.57 19.29 19.44 5,261,378 -0.06(-0.28%)
Jun 18, 2002 19.77 19.79 19.41 19.49 5,114,716 -0.29(-1.47%)
Jun 17, 2002 19.51 19.79 19.46 19.78 3,736,632 +0.43(+2.25%)
Jun 14, 2002 19.20 19.39 19.04 19.35 5,685,885 -0.48(-2.43%)
Jun 12, 2002 19.66 19.92 19.58 19.83 6,794,272 +0.28(+1.43%)
Jun 11, 2002 20.03 20.05 19.55 19.55 4,820,305 -0.31(-1.54%)
Jun 10, 2002 20.03 20.13 19.72 19.86 10,528,189 -0.45(-2.21%)
Jun 07, 2002 20.25 20.42 20.01 20.31 5,056,594 +0.00(+0.00%)
Jun 06, 2002 20.47 20.59 20.27 20.31 7,602,817 -0.16(-0.77%)
Jun 05, 2002 19.79 20.53 19.70 20.46 8,422,769 +0.51(+2.55%)
May 31, 2002 19.22 20.07 19.20 19.96 9,786,458 +0.73(+3.79%)
May 28, 2002 19.59 19.68 19.15 19.23 6,419,197 -0.46(-2.32%)
May 27, 2002 19.86 19.90 19.62 19.68 4,307,530 +0.00(+0.00%)
May 24, 2002 19.86 19.90 19.62 19.68 4,307,530 -0.18(-0.89%)
May 23, 2002 19.94 19.96 19.56 19.86 5,405,053 -0.05(-0.26%)
May 22, 2002 19.75 19.95 19.72 19.91 5,980,839 +0.01(+0.04%)
May 21, 2002 20.27 20.31 19.88 19.90 3,600,834 -0.29(-1.44%)
May 20, 2002 20.18 20.36 20.13 20.20 2,716,785 -0.07(-0.34%)
May 17, 2002 20.43 20.51 20.10 20.27 4,985,707 -0.23(-1.13%)
May 16, 2002 20.44 20.56 20.32 20.50 4,387,379 +0.06(+0.29%)
May 15, 2002 20.43 20.51 20.27 20.44 108,638 -0.05(-0.25%)
May 14, 2002 20.48 20.55 20.35 20.49 4,472,661 +0.02(+0.09%)
May 13, 2002 20.37 20.56 20.35 20.47 3,248,844 +0.03(+0.14%)
May 10, 2002 20.22 20.47 20.17 20.44 3,906,924 +0.23(+1.13%)
May 09, 2002 20.34 20.56 20.19 20.21 3,450,369 -0.18(-0.88%)
May 08, 2002 20.38 20.39 20.13 20.39 6,213,326 +0.16(+0.80%)
May 07, 2002 20.40 20.53 20.22 20.23 4,868,377 -0.08(-0.42%)
May 06, 2002 20.16 20.50 20.12 20.32 5,477,027 +0.23(+1.16%)
May 03, 2002 20.17 20.31 20.04 20.08 6,258,683 -0.09(-0.44%)
May 02, 2002 19.74 20.22 19.66 20.17 7,198,137 +0.46(+2.32%)
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.