Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.20 22.21 22.00 22.05 6,471,072 -0.09(-0.42%)
Jun 29, 2006 21.83 22.19 21.81 22.15 5,441,176 +0.30(+1.37%)
Jun 28, 2006 22.05 22.08 21.53 21.85 7,689,185 -0.29(-1.31%)
Jun 27, 2006 22.13 22.17 21.98 22.14 7,892,068 -0.03(-0.13%)
Jun 26, 2006 22.11 22.25 22.07 22.17 5,524,013 +0.05(+0.23%)
Jun 23, 2006 22.09 22.27 22.07 22.12 3,134,502 -0.08(-0.38%)
Jun 22, 2006 22.24 22.24 22.04 22.20 4,234,742 -0.01(-0.07%)
Jun 21, 2006 22.26 22.32 22.14 22.22 6,480,578 +0.06(+0.28%)
Jun 20, 2006 22.21 22.33 22.12 22.15 6,547,391 -0.07(-0.31%)
Jun 19, 2006 22.35 22.42 22.10 22.22 5,361,055 -0.12(-0.54%)
Jun 16, 2006 22.24 22.56 22.22 22.35 9,504,812 +0.16(+0.73%)
Jun 15, 2006 22.13 22.32 21.94 22.18 9,187,858 -0.04(-0.17%)
Jun 14, 2006 22.57 22.62 22.00 22.22 10,424,983 -0.39(-1.71%)
Jun 13, 2006 22.55 22.81 22.39 22.61 7,359,738 +0.03(+0.13%)
Jun 12, 2006 22.68 22.95 22.57 22.58 8,969,765 -0.07(-0.31%)
Jun 09, 2006 22.49 22.72 22.46 22.65 8,056,656 +0.16(+0.72%)
Jun 08, 2006 22.31 22.50 22.21 22.49 9,641,153 +0.13(+0.56%)
Jun 07, 2006 22.25 22.46 22.19 22.36 6,915,405 +0.19(+0.86%)
Jun 06, 2006 21.94 22.19 21.91 22.17 5,772,524 +0.23(+1.04%)
Jun 05, 2006 22.09 22.26 21.90 21.94 4,607,373 -0.23(-1.05%)
Jun 02, 2006 22.46 22.46 21.98 22.17 4,662,779 -0.20(-0.91%)
Jun 01, 2006 22.17 22.38 22.11 22.38 3,930,281 +0.16(+0.71%)
May 31, 2006 22.18 22.27 22.10 22.22 4,857,514 +0.04(+0.18%)
May 30, 2006 22.17 22.38 22.10 22.18 4,614,977 -0.18(-0.82%)
May 26, 2006 22.13 22.41 22.09 22.36 4,650,013 +0.29(+1.30%)
May 25, 2006 22.01 22.11 21.66 22.07 3,981,070 +0.06(+0.27%)
May 24, 2006 21.91 22.11 21.79 22.01 10,104,498 +0.13(+0.61%)
May 23, 2006 22.10 22.24 21.87 21.88 5,720,106 -0.21(-0.93%)
May 22, 2006 21.90 22.23 21.90 22.09 6,206,808 +0.19(+0.87%)
May 19, 2006 22.12 22.14 21.74 21.90 9,290,250 -0.23(-1.05%)
May 18, 2006 22.20 22.39 22.03 22.13 12,926,392 -0.32(-1.44%)
May 17, 2006 22.31 22.87 22.29 22.45 21,984,426 +0.14(+0.63%)
May 16, 2006 22.17 22.42 22.07 22.31 11,230,811 +0.35(+1.59%)
May 15, 2006 21.76 21.97 21.65 21.96 6,420,826 +0.15(+0.69%)
May 12, 2006 21.77 21.94 21.73 21.81 7,427,637 +0.06(+0.29%)
May 11, 2006 21.90 21.92 21.53 21.75 6,480,035 -0.15(-0.71%)
May 10, 2006 22.05 22.08 21.87 21.90 5,487,347 -0.21(-0.97%)
May 09, 2006 22.32 22.43 21.89 22.12 5,354,536 -0.27(-1.22%)
May 08, 2006 22.15 22.46 22.15 22.39 5,895,558 +0.18(+0.80%)
May 05, 2006 22.01 22.32 21.87 22.21 6,109,033 +0.20(+0.90%)
May 04, 2006 21.76 22.09 21.76 22.01 5,628,306 +0.16(+0.74%)
May 03, 2006 21.70 21.89 21.46 21.85 5,515,865 -0.01(-0.05%)
May 02, 2006 21.70 21.98 21.68 21.86 6,378,729 +0.23(+1.07%)
May 01, 2006 21.82 21.87 21.57 21.63 5,913,755 -0.14(-0.63%)
Apr 28, 2006 21.74 21.83 21.58 21.77 8,550,963 -0.12(-0.54%)
Apr 27, 2006 22.00 22.00 21.68 21.89 9,028,430 +0.18(+0.83%)
Apr 26, 2006 21.37 21.82 21.36 21.70 10,364,416 +0.53(+2.49%)
Apr 25, 2006 21.21 21.32 21.08 21.18 5,895,558 +0.07(+0.31%)
Apr 24, 2006 21.02 21.33 21.00 21.11 4,901,784 +0.18(+0.84%)
Apr 21, 2006 21.10 21.11 20.82 20.94 4,665,494 -0.03(-0.14%)
Apr 20, 2006 20.84 21.15 20.84 20.96 4,726,875 +0.00(+0.02%)
Apr 19, 2006 20.87 20.99 20.78 20.96 3,292,299 +0.07(+0.34%)
Apr 18, 2006 20.72 20.92 20.69 20.89 4,140,769 +0.18(+0.85%)
Apr 17, 2006 20.80 20.88 20.62 20.71 3,978,354 -0.13(-0.60%)
Apr 13, 2006 20.94 20.88 20.70 20.84 4,335,504 -0.10(-0.49%)
Apr 12, 2006 21.06 21.13 20.92 20.94 3,453,085 -0.07(-0.32%)
Apr 11, 2006 21.19 21.25 20.92 21.01 5,613,368 -0.27(-1.28%)
Apr 10, 2006 21.10 21.32 21.04 21.28 3,011,197 +0.09(+0.43%)
Apr 07, 2006 21.37 21.40 21.16 21.19 4,296,394 -0.18(-0.83%)
Apr 06, 2006 21.35 21.42 21.24 21.37 3,635,598 +0.02(+0.09%)
Apr 05, 2006 21.36 21.41 21.25 21.35 4,606,558 +0.04(+0.19%)
Apr 04, 2006 21.25 21.40 21.20 21.31 4,840,403 +0.01(+0.07%)
Apr 03, 2006 21.17 21.52 21.10 21.29 5,653,836 +0.27(+1.28%)
Mar 31, 2006 21.36 21.43 21.02 21.02 7,163,373 -0.43(-2.02%)
Mar 30, 2006 21.14 21.51 21.06 21.46 6,668,251 +0.23(+1.08%)
Mar 29, 2006 21.16 21.35 20.99 21.23 6,364,334 +0.17(+0.79%)
Mar 28, 2006 21.36 21.36 21.02 21.06 5,948,519 -0.21(-0.97%)
Mar 27, 2006 21.31 21.39 21.22 21.27 3,498,985 -0.01(-0.05%)
Mar 24, 2006 21.10 21.29 21.00 21.28 4,927,042 +0.17(+0.80%)
Mar 23, 2006 21.28 21.30 20.95 21.11 4,621,767 -0.25(-1.17%)
Mar 22, 2006 20.95 21.39 20.95 21.36 4,506,067 +0.16(+0.76%)
Mar 21, 2006 20.99 21.31 20.99 21.20 5,640,528 +0.21(+1.02%)
Mar 20, 2006 20.96 21.02 20.92 20.99 4,185,854 +0.11(+0.55%)
Mar 17, 2006 20.94 20.95 20.75 20.87 5,424,065 +0.01(+0.07%)
Mar 16, 2006 20.88 21.02 20.73 20.86 7,694,074 -0.01(-0.04%)
Mar 15, 2006 20.86 21.05 20.83 20.87 5,569,641 +0.01(+0.04%)
Mar 14, 2006 21.10 21.11 20.77 20.86 12,318,829 -0.43(-2.01%)
Mar 13, 2006 21.36 21.46 21.24 21.29 5,320,043 +0.03(+0.16%)
Mar 10, 2006 21.17 21.36 21.04 21.25 6,818,988 +0.16(+0.77%)
Mar 09, 2006 20.71 21.23 20.63 21.09 11,837,287 +0.27(+1.31%)
Mar 08, 2006 20.16 20.82 20.15 20.82 9,703,349 +0.70(+3.48%)
Mar 07, 2006 19.91 20.20 19.89 20.12 4,064,722 +0.13(+0.63%)
Mar 06, 2006 20.15 20.24 19.93 19.99 2,843,893 -0.21(-1.02%)
Mar 03, 2006 20.01 20.36 20.01 20.20 3,718,707 +0.13(+0.64%)
Mar 02, 2006 20.08 20.15 19.92 20.07 2,663,824 -0.10(-0.47%)
Mar 01, 2006 20.13 20.23 20.06 20.17 3,059,269 +0.11(+0.53%)
Feb 28, 2006 20.41 20.52 20.05 20.06 4,919,709 -0.35(-1.71%)
Feb 27, 2006 20.02 20.45 19.99 20.41 4,687,494 +0.30(+1.48%)
Feb 24, 2006 20.18 20.25 20.07 20.11 4,082,919 -0.01(-0.05%)
Feb 23, 2006 20.01 20.25 19.97 20.12 4,012,303 +0.03(+0.15%)
Feb 22, 2006 19.95 20.24 19.89 20.09 3,966,675 +0.09(+0.46%)
Feb 21, 2006 20.07 20.10 19.97 20.00 3,720,880 -0.18(-0.88%)
Feb 17, 2006 20.17 20.21 20.07 20.18 4,364,293 -0.00(-0.02%)
Feb 16, 2006 20.07 20.18 20.01 20.18 3,320,817 +0.11(+0.55%)
Feb 15, 2006 19.98 20.10 19.78 20.07 4,416,440 +0.10(+0.48%)
Feb 14, 2006 19.94 20.05 19.88 19.97 3,695,893 +0.06(+0.30%)
Feb 13, 2006 19.88 19.93 19.77 19.92 3,218,968 +0.03(+0.13%)
Feb 10, 2006 19.83 19.99 19.79 19.89 4,010,131 +0.10(+0.48%)
Feb 09, 2006 19.76 19.98 19.75 19.79 4,174,990 -0.04(-0.22%)
Feb 08, 2006 19.78 19.95 19.72 19.84 3,576,933 +0.02(+0.11%)
Feb 07, 2006 19.88 19.92 19.73 19.82 4,417,255 -0.12(-0.61%)
Feb 06, 2006 19.96 20.03 19.88 19.94 3,843,642 -0.14(-0.72%)
Feb 03, 2006 20.05 20.21 20.00 20.08 4,072,598 -0.11(-0.55%)
Feb 02, 2006 20.36 20.36 20.17 20.19 6,608,228 -0.17(-0.83%)
Feb 01, 2006 20.18 20.41 20.18 20.36 5,494,952 +0.15(+0.75%)
Jan 31, 2006 20.25 20.32 20.04 20.21 10,265,283 -0.17(-0.83%)
Jan 30, 2006 20.64 20.66 20.36 20.38 5,218,195 -0.24(-1.14%)
Jan 27, 2006 20.62 20.66 20.29 20.62 8,307,340 +0.51(+2.53%)
Jan 26, 2006 20.54 20.55 20.03 20.11 8,607,726 -0.38(-1.87%)
Jan 25, 2006 20.15 20.55 20.13 20.49 11,699,044 +0.70(+3.54%)
Jan 24, 2006 19.78 19.91 19.67 19.79 5,068,816 -0.06(-0.32%)
Jan 23, 2006 19.85 19.99 19.75 19.85 6,355,915 +0.08(+0.41%)
Jan 20, 2006 20.20 20.23 19.71 19.77 11,122,715 -0.48(-2.38%)
Jan 19, 2006 20.16 20.29 20.04 20.25 7,012,636 +0.18(+0.90%)
Jan 18, 2006 20.02 20.11 19.93 20.07 3,991,662 +0.01(+0.06%)
Jan 17, 2006 20.15 20.20 20.03 20.06 3,662,758 -0.10(-0.47%)
Jan 13, 2006 20.02 20.25 20.00 20.16 3,862,925 +0.18(+0.92%)
Jan 12, 2006 20.12 20.12 19.92 19.97 5,561,493 -0.16(-0.79%)
Jan 11, 2006 20.20 20.31 20.08 20.13 7,040,339 -0.08(-0.42%)
Jan 10, 2006 20.31 20.36 20.18 20.22 5,651,663 -0.21(-1.01%)
Jan 09, 2006 20.13 20.48 20.11 20.42 4,615,249 +0.24(+1.19%)
Jan 06, 2006 20.20 20.28 20.10 20.18 5,179,356 +0.03(+0.16%)
Jan 05, 2006 20.51 20.60 20.14 20.15 5,250,515 -0.31(-1.49%)
Jan 04, 2006 20.19 20.49 20.19 20.46 5,366,215 +0.24(+1.18%)
Jan 03, 2006 20.24 20.29 20.07 20.22 4,989,510 +0.02(+0.11%)
Dec 30, 2005 20.23 20.34 20.19 20.20 2,645,898 -0.17(-0.81%)
Dec 29, 2005 20.42 20.45 20.28 20.36 3,295,015 +0.02(+0.09%)
Dec 28, 2005 20.21 20.42 20.17 20.34 3,760,533 +0.08(+0.40%)
Dec 27, 2005 20.42 20.45 20.24 20.26 2,724,390 -0.17(-0.85%)
Dec 23, 2005 20.47 20.49 20.33 20.43 1,869,131 +0.03(+0.14%)
Dec 22, 2005 20.31 20.43 20.25 20.41 4,067,709 +0.06(+0.31%)
Dec 21, 2005 20.39 20.53 20.27 20.34 4,385,206 -0.04(-0.18%)
Dec 20, 2005 20.60 20.64 20.38 20.38 5,007,978 -0.20(-0.95%)
Dec 19, 2005 20.60 20.63 20.39 20.57 4,268,420 -0.02(-0.11%)
Dec 16, 2005 20.76 21.04 20.57 20.60 7,151,966 -0.17(-0.80%)
Dec 15, 2005 20.71 20.78 20.43 20.76 4,351,257 +0.05(+0.25%)
Dec 14, 2005 20.62 20.84 20.55 20.71 5,690,773 +0.22(+1.08%)
Dec 13, 2005 20.16 20.49 20.15 20.49 5,155,184 +0.29(+1.42%)
Dec 12, 2005 20.27 20.25 20.07 20.20 4,720,900 -0.06(-0.31%)
Dec 09, 2005 20.32 20.40 20.20 20.27 2,852,584 -0.08(-0.40%)
Dec 08, 2005 20.27 20.44 20.18 20.35 4,654,631 +0.13(+0.64%)
Dec 07, 2005 20.42 20.43 20.11 20.22 5,078,050 -0.23(-1.12%)
Dec 06, 2005 20.39 20.47 20.32 20.45 4,934,647 +0.10(+0.51%)
Dec 05, 2005 20.24 20.36 20.21 20.34 5,038,940 +0.11(+0.53%)
Dec 02, 2005 20.21 20.28 20.14 20.24 4,464,513 -0.08(-0.42%)
Dec 01, 2005 20.07 20.37 20.14 20.32 6,444,455 +0.25(+1.23%)
Nov 30, 2005 20.14 20.24 20.04 20.07 5,942,816 +0.08(+0.42%)
Nov 29, 2005 19.99 20.08 19.91 19.99 4,648,384 -0.01(-0.04%)
Nov 28, 2005 19.93 20.10 19.85 20.00 5,812,177 +0.10(+0.48%)
Nov 25, 2005 19.95 20.03 19.90 19.90 1,462,821 +0.02(+0.09%)
Nov 23, 2005 19.88 19.92 19.75 19.88 2,887,891 +0.05(+0.24%)
Nov 22, 2005 19.99 20.03 19.75 19.83 4,395,799 -0.19(-0.96%)
Nov 21, 2005 19.86 20.11 19.81 20.03 4,151,361 +0.20(+0.98%)
Nov 18, 2005 20.10 20.10 19.69 19.83 7,741,875 -0.13(-0.63%)
Nov 17, 2005 19.72 19.99 19.68 19.96 5,044,916 +0.22(+1.12%)
Nov 16, 2005 19.81 19.81 19.66 19.74 3,561,452 +0.03(+0.13%)
Nov 15, 2005 19.71 19.79 19.57 19.71 4,033,216 +0.13(+0.68%)
Nov 14, 2005 19.71 19.84 19.53 19.58 4,294,493 -0.17(-0.86%)
Nov 11, 2005 19.75 19.78 19.63 19.75 3,428,641 -0.01(-0.04%)
Nov 10, 2005 19.50 19.79 19.49 19.75 5,059,039 +0.18(+0.92%)
Nov 09, 2005 19.39 19.62 19.40 19.57 6,108,490 +0.18(+0.95%)
Nov 08, 2005 19.02 19.47 19.02 19.39 7,162,015 +0.25(+1.33%)
Nov 07, 2005 19.09 19.15 18.85 19.14 6,651,412 +0.04(+0.23%)
Nov 04, 2005 19.04 19.20 19.04 19.09 5,057,137 -0.06(-0.29%)
Nov 03, 2005 19.26 19.37 19.05 19.15 8,623,479 -0.11(-0.55%)
Nov 02, 2005 19.32 19.44 19.16 19.25 5,735,044 -0.03(-0.13%)
Nov 01, 2005 19.61 19.73 19.19 19.28 7,584,077 -0.22(-1.13%)
Oct 31, 2005 19.59 19.66 19.40 19.50 9,226,968 -0.07(-0.34%)
Oct 28, 2005 19.25 19.57 19.23 19.57 6,419,740 +0.39(+2.03%)
Oct 27, 2005 19.18 19.25 19.07 19.18 3,572,859 -0.03(-0.13%)
Oct 26, 2005 19.18 19.44 19.18 19.20 4,598,138 -0.09(-0.48%)
Oct 25, 2005 19.32 19.47 19.12 19.29 3,820,284 -0.04(-0.19%)
Oct 24, 2005 19.13 19.33 19.08 19.33 3,284,695 +0.17(+0.90%)
Oct 21, 2005 19.21 19.33 19.01 19.16 5,303,748 -0.02(-0.11%)
Oct 20, 2005 19.37 19.47 19.15 19.18 3,709,473 -0.22(-1.12%)
Oct 19, 2005 19.06 19.40 19.04 19.40 4,624,755 +0.21(+1.09%)
Oct 18, 2005 19.15 19.29 19.05 19.19 3,996,279 -0.10(-0.53%)
Oct 17, 2005 19.20 19.31 19.08 19.29 5,523,470 -0.00(-0.02%)
Oct 14, 2005 19.07 19.45 18.91 19.29 5,139,975 +0.23(+1.20%)
Oct 13, 2005 19.04 19.20 18.99 19.07 4,046,796 -0.07(-0.35%)
Oct 12, 2005 19.04 19.19 19.02 19.13 5,595,986 -0.07(-0.35%)
Oct 11, 2005 19.27 19.44 19.17 19.20 4,398,243 -0.04(-0.23%)
Oct 10, 2005 19.33 19.44 19.23 19.24 4,050,327 -0.14(-0.72%)
Oct 07, 2005 19.31 19.40 19.14 19.38 4,609,817 +0.16(+0.84%)
Oct 06, 2005 19.36 19.50 19.09 19.22 6,742,941 -0.08(-0.40%)
Oct 05, 2005 19.39 19.51 19.30 19.30 3,503,330 -0.23(-1.17%)
Oct 04, 2005 19.54 19.66 19.22 19.53 6,361,618 +0.01(+0.06%)
Oct 03, 2005 19.51 19.57 19.30 19.51 6,401,271 +0.08(+0.40%)
Sep 30, 2005 19.35 19.44 19.08 19.44 4,443,600 +0.08(+0.44%)
Sep 29, 2005 19.22 19.44 19.07 19.35 5,063,384 +0.07(+0.36%)
Sep 28, 2005 19.14 19.36 19.12 19.28 4,323,554 +0.14(+0.75%)
Sep 27, 2005 18.88 19.19 18.87 19.14 4,747,788 +0.23(+1.23%)
Sep 26, 2005 19.26 19.31 18.85 18.91 5,292,341 -0.27(-1.40%)
Sep 23, 2005 19.15 19.27 19.02 19.18 3,215,709 +0.04(+0.21%)
Sep 22, 2005 19.04 19.19 18.90 19.14 5,559,592 +0.01(+0.04%)
Sep 21, 2005 19.23 19.25 19.05 19.13 6,257,597 -0.24(-1.22%)
Sep 20, 2005 19.44 19.53 19.29 19.36 4,247,778 -0.08(-0.44%)
Sep 19, 2005 19.67 19.72 19.33 19.45 3,162,476 -0.29(-1.49%)
Sep 16, 2005 19.59 19.78 19.42 19.74 6,207,894 +0.23(+1.19%)
Sep 15, 2005 19.39 19.56 19.29 19.51 3,320,817 +0.16(+0.84%)
Sep 14, 2005 19.36 19.47 19.26 19.35 3,841,469 -0.08(-0.40%)
Sep 13, 2005 19.42 19.48 19.29 19.43 4,449,303 -0.13(-0.64%)
Sep 12, 2005 19.61 19.65 19.48 19.55 3,162,748 -0.09(-0.45%)
Sep 09, 2005 19.74 19.77 19.61 19.64 3,552,218 -0.02(-0.11%)
Sep 08, 2005 19.59 19.80 19.57 19.66 5,983,012 -0.24(-1.22%)
Sep 07, 2005 19.74 19.99 19.72 19.90 7,495,808 +0.20(+1.03%)
Sep 06, 2005 19.58 19.75 19.51 19.70 6,116,909 +0.38(+1.94%)
Sep 02, 2005 19.40 19.40 19.24 19.33 3,349,335 -0.06(-0.29%)
Sep 01, 2005 19.35 19.46 19.20 19.38 3,774,384 +0.05(+0.27%)
Aug 31, 2005 19.30 19.36 19.15 19.33 4,855,612 +0.03(+0.17%)
Aug 30, 2005 19.40 19.42 19.14 19.30 4,928,400 -0.16(-0.81%)
Aug 29, 2005 19.13 19.51 19.13 19.46 3,083,170 +0.25(+1.28%)
Aug 26, 2005 19.32 19.30 19.15 19.21 4,422,687 -0.11(-0.57%)
Aug 25, 2005 19.36 19.38 19.27 19.32 3,277,090 -0.07(-0.34%)
Aug 24, 2005 19.50 19.61 19.23 19.39 7,906,191 -0.13(-0.68%)
Aug 23, 2005 19.31 19.60 19.29 19.52 5,480,829 +0.22(+1.14%)
Aug 22, 2005 19.20 19.38 19.20 19.30 4,781,738 +0.11(+0.56%)
Aug 19, 2005 19.40 19.40 19.19 19.19 4,589,447 -0.23(-1.19%)
Aug 18, 2005 19.10 19.51 19.09 19.42 4,884,945 +0.31(+1.64%)
Aug 17, 2005 19.26 19.30 19.09 19.11 3,692,905 -0.18(-0.92%)
Aug 16, 2005 19.46 19.50 19.25 19.29 2,382,449 -0.14(-0.74%)
Aug 15, 2005 19.47 19.50 19.37 19.43 2,709,724 -0.01(-0.06%)
Aug 12, 2005 19.37 19.50 19.26 19.44 4,346,368 +0.04(+0.19%)
Aug 11, 2005 19.42 19.51 19.34 19.40 3,922,948 -0.02(-0.10%)
Aug 10, 2005 19.50 19.60 19.28 19.42 4,592,435 +0.04(+0.23%)
Aug 09, 2005 19.41 19.43 19.32 19.38 3,581,550 +0.02(+0.10%)
Aug 08, 2005 19.44 19.48 19.30 19.36 3,272,201 -0.01(-0.08%)
Aug 05, 2005 19.29 19.42 19.24 19.37 3,122,823 +0.09(+0.46%)
Aug 04, 2005 19.56 19.56 19.24 19.29 4,823,292 -0.27(-1.39%)
Aug 03, 2005 19.81 19.81 19.46 19.56 5,661,441 +0.07(+0.34%)
Aug 02, 2005 19.53 19.57 19.36 19.49 5,358,339 -0.04(-0.21%)
Aug 01, 2005 19.57 19.65 19.40 19.53 5,132,913 +0.04(+0.21%)
Jul 29, 2005 19.66 19.69 19.48 19.49 6,028,097 -0.13(-0.68%)
Jul 28, 2005 19.24 19.68 19.20 19.62 9,563,205 +0.48(+2.50%)
Jul 27, 2005 19.16 19.35 19.15 19.15 8,478,175 +0.09(+0.48%)
Jul 26, 2005 19.07 19.23 19.03 19.05 5,864,052 -0.04(-0.21%)
Jul 25, 2005 19.14 19.14 19.02 19.09 3,765,693 -0.04(-0.23%)
Jul 22, 2005 19.01 19.15 18.89 19.14 4,863,760 +0.05(+0.25%)
Jul 21, 2005 18.93 19.11 18.80 19.09 6,854,839 +0.15(+0.82%)
Jul 20, 2005 18.91 19.01 18.74 18.94 4,137,238 +0.00(+0.00%)
Jul 19, 2005 19.04 19.07 18.86 18.94 3,456,073 -0.02(-0.10%)
Jul 18, 2005 18.98 19.11 18.95 18.95 4,877,069 -0.03(-0.14%)
Jul 15, 2005 18.84 19.00 18.81 18.98 4,763,541 +0.11(+0.57%)
Jul 14, 2005 18.85 19.01 18.81 18.87 4,223,063 +0.03(+0.14%)
Jul 13, 2005 18.75 18.95 18.74 18.85 4,898,253 +0.13(+0.71%)
Jul 12, 2005 18.52 18.84 18.52 18.72 4,168,743 +0.15(+0.81%)
Jul 11, 2005 18.63 18.69 18.47 18.56 4,286,888 -0.01(-0.08%)
Jul 08, 2005 18.45 18.59 18.33 18.58 5,160,616 +0.17(+0.94%)
Jul 07, 2005 18.23 18.44 18.06 18.41 8,772,857 +0.16(+0.89%)
Jul 06, 2005 18.50 18.51 18.23 18.24 6,661,461 -0.30(-1.63%)
Jul 05, 2005 18.37 18.64 18.31 18.55 3,950,379 +0.12(+0.64%)
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.