Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.62 18.64 18.45 18.57 3,392,555 -0.04(-0.20%)
Dec 30, 2004 18.33 18.69 18.33 18.61 5,875,471 +0.34(+1.87%)
Dec 29, 2004 18.30 18.31 18.15 18.27 4,414,041 -0.00(-0.02%)
Dec 28, 2004 18.28 18.37 18.23 18.27 3,683,739 +0.02(+0.10%)
Dec 27, 2004 18.43 18.49 18.25 18.25 3,582,638 -0.16(-0.89%)
Dec 23, 2004 18.33 18.52 18.33 18.41 4,102,471 +0.08(+0.46%)
Dec 22, 2004 18.26 18.38 18.24 18.33 5,850,678 +0.02(+0.10%)
Dec 21, 2004 18.22 18.37 18.17 18.31 5,923,956 +0.05(+0.28%)
Dec 20, 2004 18.12 18.38 18.09 18.26 7,320,097 +0.14(+0.78%)
Dec 17, 2004 17.97 18.19 17.93 18.12 8,475,191 +0.01(+0.04%)
Dec 16, 2004 18.10 18.17 17.88 18.11 8,260,040 -0.12(-0.64%)
Dec 15, 2004 18.26 18.27 18.03 18.23 6,022,578 -0.09(-0.52%)
Dec 14, 2004 18.13 18.35 18.12 18.32 5,155,087 +0.17(+0.92%)
Dec 13, 2004 18.19 18.20 17.93 18.16 9,726,153 -0.16(-0.87%)
Dec 10, 2004 18.17 18.41 18.08 18.32 6,612,384 +0.08(+0.42%)
Dec 09, 2004 17.99 18.31 17.96 18.24 9,910,726 +0.25(+1.41%)
Dec 08, 2004 18.18 18.28 17.97 17.99 18,140,738 -0.19(-1.04%)
Dec 07, 2004 17.41 18.31 17.34 18.18 39,657,504 +1.37(+8.17%)
Dec 06, 2004 17.01 17.02 16.75 16.80 6,623,955 -0.22(-1.30%)
Dec 03, 2004 17.22 17.22 16.91 17.02 9,288,137 -0.17(-0.97%)
Dec 02, 2004 16.99 17.25 16.95 17.19 6,993,651 +0.23(+1.37%)
Dec 01, 2004 16.78 16.99 16.75 16.96 6,741,861 +0.26(+1.59%)
Nov 30, 2004 16.64 16.72 16.62 16.69 4,892,553 -0.00(-0.02%)
Nov 29, 2004 16.70 16.85 16.66 16.70 5,292,277 +0.04(+0.22%)
Nov 26, 2004 16.66 16.77 16.66 16.66 1,838,288 +0.04(+0.24%)
Nov 24, 2004 16.66 16.76 16.55 16.62 6,221,752 -0.08(-0.46%)
Nov 23, 2004 16.73 16.74 16.61 16.70 4,723,683 -0.01(-0.07%)
Nov 22, 2004 16.81 16.83 16.61 16.71 6,920,373 -0.07(-0.41%)
Nov 19, 2004 17.02 17.02 16.72 16.78 8,874,364 -0.25(-1.49%)
Nov 18, 2004 17.33 17.35 16.94 17.03 15,566,914 -0.66(-3.73%)
Nov 17, 2004 17.57 17.75 17.54 17.69 8,478,772 +0.22(+1.25%)
Nov 16, 2004 17.39 17.57 17.32 17.47 6,496,958 +0.09(+0.50%)
Nov 15, 2004 17.38 17.46 17.28 17.39 7,144,890 +0.10(+0.59%)
Nov 12, 2004 17.30 17.30 17.16 17.29 6,661,420 +0.09(+0.51%)
Nov 11, 2004 17.01 17.28 16.97 17.20 7,057,838 +0.34(+2.00%)
Nov 10, 2004 16.99 17.01 16.83 16.86 5,559,769 -0.08(-0.47%)
Nov 09, 2004 16.96 17.05 16.87 16.94 6,236,352 +0.11(+0.62%)
Nov 08, 2004 17.01 17.05 16.82 16.84 6,193,377 -0.19(-1.13%)
Nov 05, 2004 16.95 17.10 16.92 17.03 6,644,065 +0.14(+0.84%)
Nov 04, 2004 16.57 16.91 16.52 16.89 9,775,189 +0.38(+2.29%)
Nov 03, 2004 16.53 16.56 16.38 16.51 6,606,875 +0.17(+1.02%)
Nov 02, 2004 16.32 16.52 16.10 16.34 9,393,371 +0.12(+0.72%)
Nov 01, 2004 16.20 16.33 16.17 16.23 9,366,650 +0.03(+0.18%)
Oct 29, 2004 16.28 16.39 16.13 16.20 11,226,150 -0.12(-0.73%)
Oct 28, 2004 16.58 16.61 16.31 16.32 10,922,294 -0.17(-1.03%)
Oct 27, 2004 16.47 16.52 16.26 16.49 7,946,542 +0.01(+0.09%)
Oct 26, 2004 16.34 16.48 16.24 16.47 6,872,715 +0.16(+0.96%)
Oct 25, 2004 16.69 16.69 16.22 16.32 9,449,845 -0.27(-1.64%)
Oct 22, 2004 16.64 16.68 16.58 16.59 7,287,865 -0.05(-0.33%)
Oct 21, 2004 16.76 16.76 16.55 16.64 18,296,386 +0.18(+1.10%)
Oct 20, 2004 15.97 16.49 15.95 16.46 25,354,500 +0.83(+5.32%)
Oct 19, 2004 15.94 15.95 15.57 15.63 15,129,174 -0.31(-1.96%)
Oct 18, 2004 15.87 16.01 15.87 15.94 6,866,378 -0.00(-0.02%)
Oct 15, 2004 16.06 16.11 15.90 15.95 10,679,595 +0.17(+1.10%)
Oct 14, 2004 15.86 15.86 15.69 15.77 9,035,245 +0.00(+0.00%)
Oct 13, 2004 15.86 15.86 15.65 15.77 13,187,028 +0.04(+0.23%)
Oct 12, 2004 15.92 15.94 15.71 15.74 13,079,315 -0.23(-1.45%)
Oct 11, 2004 16.02 16.08 15.87 15.97 6,562,798 -0.06(-0.36%)
Oct 08, 2004 16.15 16.27 15.97 16.03 13,760,581 -0.09(-0.59%)
Oct 07, 2004 16.20 16.34 16.11 16.12 8,077,671 -0.05(-0.31%)
Oct 06, 2004 16.19 16.28 16.12 16.17 10,874,911 +0.02(+0.11%)
Oct 05, 2004 16.23 16.25 16.10 16.15 16,079,310 -0.15(-0.89%)
Oct 04, 2004 16.30 16.45 16.14 16.30 20,335,224 -0.08(-0.49%)
Oct 01, 2004 16.41 16.61 16.37 16.38 14,239,368 -0.02(-0.13%)
Sep 30, 2004 16.52 16.52 16.34 16.40 11,132,487 -0.12(-0.70%)
Sep 29, 2004 16.47 16.59 16.44 16.52 11,207,418 +0.05(+0.33%)
Sep 28, 2004 16.44 16.57 16.41 16.46 16,874,350 +0.04(+0.27%)
Sep 27, 2004 16.48 16.53 16.39 16.42 12,731,933 +0.03(+0.18%)
Sep 24, 2004 16.64 16.67 16.35 16.39 19,522,278 -0.24(-1.42%)
Sep 23, 2004 16.68 16.83 16.59 16.63 20,298,310 -0.02(-0.11%)
Sep 22, 2004 16.68 16.75 16.63 16.64 27,171,300 -0.08(-0.48%)
Sep 21, 2004 17.53 17.53 16.61 16.72 53,525,248 -0.78(-4.48%)
Sep 20, 2004 17.98 17.98 17.46 17.51 43,634,908 -2.21(-11.23%)
Sep 17, 2004 19.80 19.87 19.70 19.72 6,117,619 +0.01(+0.06%)
Sep 16, 2004 19.73 19.80 19.63 19.71 2,163,632 -0.03(-0.13%)
Sep 15, 2004 19.73 19.78 19.61 19.74 3,319,828 +0.01(+0.04%)
Sep 14, 2004 19.78 19.83 19.57 19.73 3,991,728 -0.04(-0.22%)
Sep 13, 2004 19.71 19.99 19.66 19.77 5,243,516 +0.03(+0.13%)
Sep 10, 2004 19.64 19.77 19.59 19.75 2,134,982 +0.07(+0.33%)
Sep 09, 2004 19.84 19.84 19.65 19.68 2,432,227 -0.10(-0.51%)
Sep 08, 2004 19.96 19.96 19.76 19.78 4,083,463 -0.18(-0.91%)
Sep 07, 2004 19.96 20.02 19.89 19.96 2,455,643 +0.05(+0.27%)
Sep 03, 2004 19.92 20.06 19.89 19.91 2,612,116 +0.01(+0.05%)
Sep 02, 2004 19.78 19.99 19.70 19.90 4,485,942 +0.16(+0.79%)
Sep 01, 2004 19.57 19.80 19.52 19.74 2,709,637 +0.14(+0.72%)
Aug 31, 2004 19.48 19.64 19.43 19.60 3,838,560 +0.10(+0.52%)
Aug 30, 2004 19.52 19.62 19.50 19.50 1,948,481 -0.08(-0.43%)
Aug 27, 2004 19.55 19.62 19.50 19.58 1,907,159 +0.00(+0.00%)
Aug 26, 2004 19.46 19.61 19.46 19.58 2,810,187 +0.04(+0.19%)
Aug 25, 2004 19.35 19.57 19.28 19.55 2,990,077 +0.18(+0.92%)
Aug 24, 2004 19.44 19.48 19.30 19.37 2,266,387 +0.01(+0.04%)
Aug 23, 2004 19.21 19.44 19.11 19.36 5,789,796 +0.25(+1.29%)
Aug 20, 2004 18.85 19.15 18.80 19.12 3,157,570 +0.28(+1.50%)
Aug 19, 2004 18.86 18.87 18.66 18.83 3,859,772 -0.09(-0.48%)
Aug 18, 2004 18.74 18.93 18.71 18.92 4,239,110 +0.19(+0.99%)
Aug 17, 2004 18.93 18.97 18.69 18.74 4,011,838 -0.12(-0.64%)
Aug 16, 2004 18.83 19.05 18.73 18.86 3,620,930 +0.08(+0.43%)
Aug 13, 2004 18.91 18.95 18.69 18.78 3,169,966 -0.09(-0.48%)
Aug 12, 2004 18.89 19.00 18.81 18.87 3,343,244 -0.08(-0.44%)
Aug 11, 2004 18.96 19.04 18.64 18.95 7,698,884 -0.01(-0.04%)
Aug 10, 2004 18.79 18.97 18.72 18.96 3,633,051 +0.25(+1.32%)
Aug 09, 2004 18.77 18.85 18.58 18.71 3,698,065 -0.07(-0.39%)
Aug 06, 2004 18.91 19.01 18.69 18.79 3,569,690 -0.18(-0.96%)
Aug 05, 2004 19.19 19.19 18.91 18.97 2,787,322 -0.21(-1.08%)
Aug 04, 2004 19.23 19.24 19.07 19.17 4,683,187 -0.05(-0.28%)
Aug 03, 2004 19.31 19.41 19.21 19.23 2,911,840 -0.13(-0.69%)
Aug 02, 2004 19.32 19.44 19.30 19.36 3,773,546 +0.05(+0.26%)
Jul 30, 2004 19.25 19.32 19.06 19.31 4,594,206 -0.03(-0.17%)
Jul 29, 2004 19.46 19.46 19.24 19.34 4,183,188 -0.06(-0.30%)
Jul 28, 2004 19.18 19.46 19.05 19.40 6,782,357 +0.14(+0.74%)
Jul 27, 2004 19.20 19.34 19.03 19.26 4,792,553 +0.13(+0.68%)
Jul 26, 2004 19.16 19.25 18.95 19.13 8,949,570 +0.02(+0.11%)
Jul 23, 2004 19.48 19.56 18.98 19.11 8,234,971 -0.44(-2.25%)
Jul 22, 2004 19.75 19.75 19.46 19.55 8,106,321 -0.42(-2.09%)
Jul 21, 2004 20.07 20.30 19.69 19.96 17,324,486 -0.59(-2.86%)
Jul 20, 2004 20.34 20.55 20.29 20.55 5,990,622 +0.18(+0.87%)
Jul 19, 2004 20.48 20.55 20.33 20.38 2,527,819 -0.07(-0.34%)
Jul 16, 2004 20.65 20.65 20.29 20.44 4,494,206 -0.21(-1.02%)
Jul 15, 2004 20.65 20.68 20.52 20.65 3,460,324 +0.00(+0.02%)
Jul 14, 2004 20.80 20.88 20.58 20.65 3,575,751 -0.21(-1.03%)
Jul 13, 2004 20.79 20.92 20.79 20.87 2,557,295 -0.07(-0.31%)
Jul 12, 2004 20.93 21.00 20.80 20.93 2,021,208 -0.04(-0.17%)
Jul 09, 2004 21.06 21.13 20.92 20.97 2,603,301 -0.11(-0.52%)
Jul 08, 2004 21.05 21.22 21.05 21.08 3,153,713 -0.01(-0.07%)
Jul 07, 2004 21.14 21.30 21.08 21.09 3,783,739 -0.07(-0.33%)
Jul 06, 2004 21.12 21.20 21.00 21.16 3,757,018 -0.03(-0.15%)
Jul 02, 2004 21.27 21.33 21.11 21.19 1,888,150 -0.13(-0.60%)
Jul 01, 2004 21.27 21.41 21.27 21.32 5,450,679 +0.10(+0.48%)
Jun 30, 2004 21.22 21.29 21.09 21.22 4,004,125 -0.05(-0.26%)
Jun 29, 2004 20.97 21.34 20.95 21.27 4,506,603 +0.30(+1.45%)
Jun 28, 2004 20.95 21.03 20.91 20.97 3,300,269 +0.15(+0.71%)
Jun 25, 2004 21.08 21.12 20.82 20.82 4,931,396 -0.29(-1.39%)
Jun 24, 2004 21.11 21.16 21.02 21.11 2,934,705 -0.09(-0.45%)
Jun 23, 2004 21.22 21.32 21.15 21.21 4,293,656 -0.09(-0.44%)
Jun 22, 2004 21.13 21.43 21.07 21.30 3,705,227 +0.15(+0.69%)
Jun 21, 2004 21.13 21.24 21.11 21.16 2,468,039 -0.04(-0.17%)
Jun 18, 2004 21.18 21.32 21.11 21.19 2,334,155 +0.01(+0.05%)
Jun 17, 2004 21.18 21.38 21.15 21.18 3,848,753 -0.04(-0.20%)
Jun 16, 2004 21.14 21.24 21.12 21.22 3,091,179 +0.10(+0.48%)
Jun 15, 2004 21.12 21.19 21.05 21.12 3,103,300 +0.03(+0.16%)
Jun 14, 2004 20.98 21.10 20.97 21.09 3,326,715 -0.02(-0.09%)
Jun 10, 2004 21.02 21.14 21.00 21.11 2,796,689 +0.01(+0.07%)
Jun 09, 2004 20.97 21.14 20.96 21.09 3,979,056 +0.12(+0.59%)
Jun 08, 2004 20.78 21.00 20.71 20.97 3,594,483 +0.06(+0.30%)
Jun 07, 2004 20.67 20.91 20.67 20.91 2,959,774 +0.25(+1.19%)
Jun 04, 2004 20.80 20.84 20.53 20.66 4,354,813 -0.05(-0.23%)
Jun 03, 2004 20.73 20.83 20.69 20.71 3,609,359 -0.13(-0.64%)
Jun 02, 2004 20.98 21.04 20.72 20.84 3,032,776 -0.04(-0.21%)
Jun 01, 2004 20.79 20.92 20.65 20.89 3,631,673 +0.12(+0.59%)
May 28, 2004 20.90 20.90 20.69 20.76 3,680,434 -0.12(-0.56%)
May 27, 2004 21.01 21.24 20.88 20.88 5,223,682 -0.13(-0.64%)
May 26, 2004 20.75 21.05 20.62 21.01 4,082,361 +0.27(+1.28%)
May 25, 2004 20.63 20.80 20.46 20.75 4,680,983 +0.13(+0.63%)
May 24, 2004 20.87 20.97 20.60 20.62 3,928,367 -0.16(-0.75%)
May 21, 2004 20.51 20.89 20.40 20.77 5,927,537 +0.46(+2.25%)
May 20, 2004 20.24 20.40 20.15 20.32 3,447,376 +0.02(+0.11%)
May 19, 2004 20.42 20.52 20.30 20.30 3,581,811 -0.09(-0.43%)
May 18, 2004 20.46 20.56 20.32 20.38 2,964,182 -0.01(-0.04%)
May 17, 2004 20.15 20.62 20.14 20.39 4,366,108 +0.15(+0.75%)
May 14, 2004 20.31 20.46 20.02 20.24 6,797,784 -0.09(-0.43%)
May 13, 2004 20.67 20.75 20.29 20.32 5,599,714 -0.33(-1.62%)
May 12, 2004 20.64 20.73 20.45 20.66 3,967,210 -0.06(-0.28%)
May 11, 2004 20.80 20.80 20.46 20.72 4,677,953 +0.02(+0.10%)
May 10, 2004 20.85 21.01 20.64 20.69 4,878,228 -0.22(-1.08%)
May 07, 2004 21.18 21.27 20.83 20.92 4,429,468 -0.31(-1.47%)
May 06, 2004 21.16 21.30 20.97 21.23 4,842,691 -0.03(-0.15%)
May 05, 2004 21.26 21.33 21.11 21.26 4,788,421 -0.05(-0.26%)
May 04, 2004 21.30 21.42 21.14 21.32 7,885,660 -0.07(-0.32%)
May 03, 2004 21.01 21.41 20.98 21.39 5,720,100 +0.38(+1.80%)
Apr 30, 2004 21.11 21.23 20.97 21.01 7,109,078 +0.01(+0.05%)
Apr 29, 2004 20.52 21.11 20.48 21.00 6,801,365 +0.53(+2.57%)
Apr 28, 2004 20.64 20.64 20.42 20.47 4,817,897 -0.23(-1.09%)
Apr 27, 2004 20.69 20.74 20.65 20.70 4,906,878 -0.01(-0.07%)
Apr 26, 2004 20.65 20.78 20.52 20.71 9,116,512 +0.15(+0.74%)
Apr 23, 2004 20.41 20.62 20.32 20.56 4,062,527 +0.08(+0.39%)
Apr 22, 2004 20.36 20.53 20.16 20.48 6,135,801 +0.06(+0.30%)
Apr 21, 2004 20.69 20.86 20.32 20.42 9,457,559 -0.13(-0.64%)
Apr 20, 2004 20.49 20.69 20.46 20.55 6,665,552 +0.11(+0.53%)
Apr 19, 2004 20.33 20.46 20.25 20.44 6,284,286 +0.20(+1.00%)
Apr 16, 2004 20.26 20.31 20.16 20.24 3,779,607 +0.09(+0.45%)
Apr 15, 2004 19.98 20.20 19.93 20.15 5,199,164 +0.24(+1.18%)
Apr 14, 2004 19.42 19.95 19.39 19.91 8,733,593 +0.47(+2.41%)
Apr 13, 2004 19.60 19.70 19.34 19.44 6,271,338 -0.15(-0.78%)
Apr 12, 2004 19.71 19.73 19.55 19.59 3,735,255 -0.11(-0.53%)
Apr 08, 2004 19.80 19.95 19.63 19.70 4,310,736 -0.03(-0.17%)
Apr 07, 2004 19.84 19.91 19.65 19.73 4,482,636 -0.23(-1.13%)
Apr 06, 2004 19.77 19.99 19.74 19.96 5,468,034 +0.05(+0.26%)
Apr 05, 2004 20.15 20.15 19.82 19.91 4,042,141 -0.28(-1.40%)
Apr 02, 2004 19.96 20.28 19.96 20.19 3,946,273 +0.25(+1.27%)
Apr 01, 2004 20.02 20.02 19.89 19.94 4,565,832 -0.07(-0.33%)
Mar 31, 2004 20.27 20.27 19.91 20.00 6,871,062 -0.34(-1.70%)
Mar 30, 2004 20.07 20.38 20.06 20.35 5,462,524 +0.25(+1.26%)
Mar 29, 2004 19.80 20.10 19.73 20.09 3,992,279 +0.23(+1.15%)
Mar 26, 2004 19.98 20.00 19.86 19.86 3,296,137 -0.07(-0.35%)
Mar 25, 2004 19.42 19.98 19.37 19.93 10,004,940 +0.77(+4.00%)
Mar 24, 2004 19.18 19.33 19.11 19.17 6,126,435 -0.07(-0.36%)
Mar 23, 2004 19.44 19.46 19.20 19.24 8,915,962 -0.24(-1.23%)
Mar 22, 2004 19.87 19.89 19.42 19.48 5,283,186 -0.40(-2.01%)
Mar 19, 2004 19.96 20.00 19.86 19.87 5,926,435 -0.09(-0.45%)
Mar 18, 2004 19.96 20.13 19.86 19.96 4,259,772 +0.00(+0.00%)
Mar 17, 2004 19.87 20.03 19.83 19.96 5,271,065 +0.12(+0.62%)
Mar 16, 2004 19.80 19.97 19.76 19.84 5,823,405 +0.07(+0.33%)
Mar 15, 2004 19.95 19.95 19.74 19.78 4,362,802 -0.16(-0.80%)
Mar 12, 2004 19.90 20.02 19.84 19.94 5,935,802 +0.01(+0.04%)
Mar 11, 2004 20.36 20.44 19.87 19.93 7,807,424 -0.60(-2.92%)
Mar 10, 2004 20.53 20.78 20.49 20.53 6,853,982 +0.11(+0.52%)
Mar 09, 2004 20.44 20.56 20.34 20.42 4,662,801 -0.09(-0.46%)
Mar 08, 2004 20.43 20.61 20.39 20.52 3,696,412 +0.06(+0.30%)
Mar 05, 2004 20.31 20.51 20.14 20.46 3,554,814 +0.11(+0.55%)
Mar 04, 2004 20.46 20.47 20.31 20.34 3,047,102 -0.10(-0.48%)
Mar 03, 2004 20.27 20.47 20.26 20.44 4,021,755 +0.07(+0.32%)
Mar 02, 2004 20.36 20.40 20.25 20.38 5,128,365 -0.04(-0.20%)
Mar 01, 2004 20.20 20.46 20.16 20.42 4,578,228 +0.29(+1.42%)
Feb 27, 2004 20.16 20.24 20.02 20.13 6,084,837 -0.01(-0.04%)
Feb 26, 2004 19.96 20.18 19.95 20.14 4,003,298 +0.17(+0.85%)
Feb 25, 2004 20.13 20.27 19.96 19.96 4,490,074 -0.08(-0.40%)
Feb 24, 2004 20.28 20.31 20.00 20.04 7,057,012 -0.29(-1.41%)
Feb 23, 2004 20.35 20.39 20.23 20.33 6,482,908 -0.01(-0.07%)
Feb 20, 2004 20.56 20.71 20.30 20.35 6,748,472 -0.16(-0.80%)
Feb 19, 2004 20.20 20.65 20.19 20.51 8,513,759 +0.36(+1.80%)
Feb 18, 2004 20.18 20.18 20.09 20.15 3,635,530 +0.05(+0.27%)
Feb 17, 2004 20.11 20.18 20.06 20.09 5,159,219 +0.12(+0.58%)
Feb 13, 2004 20.24 20.24 19.97 19.98 3,303,850 -0.01(-0.05%)
Feb 12, 2004 19.98 20.06 19.96 19.99 3,695,861 -0.00(-0.02%)
Feb 11, 2004 20.06 20.07 19.91 19.99 8,707,973 +0.03(+0.13%)
Feb 10, 2004 19.99 20.24 19.96 19.96 9,164,171 +0.03(+0.15%)
Feb 09, 2004 19.95 19.96 19.71 19.94 6,320,374 +0.04(+0.22%)
Feb 06, 2004 19.84 19.97 19.79 19.89 12,982,896 +0.07(+0.33%)
Feb 05, 2004 19.60 19.86 19.54 19.83 11,107,418 +0.31(+1.60%)
Feb 04, 2004 19.02 19.66 18.91 19.51 19,176,274 +0.69(+3.68%)
Feb 03, 2004 18.27 18.91 18.11 18.82 15,528,622 +0.55(+3.00%)
Feb 02, 2004 18.61 18.63 18.15 18.27 13,495,843 -0.34(-1.81%)
Jan 30, 2004 18.96 18.97 18.57 18.61 8,381,252 -0.25(-1.31%)
Jan 29, 2004 18.53 18.88 18.51 18.86 8,768,579 +0.40(+2.16%)
Jan 28, 2004 18.53 18.59 18.44 18.46 10,297,226 -0.15(-0.80%)
Jan 27, 2004 18.68 18.77 18.59 18.61 8,569,681 -0.05(-0.25%)
Jan 26, 2004 18.64 18.69 18.57 18.65 9,549,845 +0.15(+0.78%)
Jan 23, 2004 18.63 18.73 18.49 18.51 4,522,581 -0.09(-0.49%)
Jan 22, 2004 18.72 18.72 18.43 18.60 6,150,953 -0.08(-0.41%)
Jan 21, 2004 18.62 18.69 18.60 18.68 6,889,794 +0.13(+0.72%)
Jan 20, 2004 18.69 18.77 18.48 18.54 9,477,118 -0.05(-0.29%)
Jan 16, 2004 18.68 18.69 18.52 18.60 5,707,427 +0.07(+0.35%)
Jan 15, 2004 18.34 18.56 18.30 18.53 10,572,708 +0.23(+1.25%)
Jan 14, 2004 18.46 18.48 18.18 18.30 9,834,968 -0.06(-0.32%)
Jan 13, 2004 18.42 18.48 18.25 18.36 9,512,655 +0.08(+0.44%)
Jan 12, 2004 18.36 18.38 18.19 18.28 8,968,579 -0.05(-0.26%)
Jan 09, 2004 18.34 18.49 18.30 18.33 10,384,554 -0.10(-0.55%)
Jan 08, 2004 18.40 18.49 18.34 18.43 7,122,852 +0.04(+0.24%)
Jan 07, 2004 18.33 18.43 18.30 18.39 11,567,197 +0.10(+0.54%)
Jan 06, 2004 18.15 18.35 18.10 18.29 12,849,012 +0.12(+0.66%)
Jan 05, 2004 18.08 18.18 18.02 18.17 13,890,608 +0.16(+0.87%)
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.