Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.23 23.44 23.17 23.41 6,800,108 +0.06(+0.27%)
Oct 30, 2006 23.13 23.37 23.11 23.34 5,031,276 +0.18(+0.77%)
Oct 27, 2006 22.97 23.26 22.95 23.16 6,894,398 +0.19(+0.84%)
Oct 26, 2006 22.98 23.05 22.69 22.97 8,640,819 +0.22(+0.98%)
Oct 25, 2006 22.59 22.95 22.51 22.75 12,212,099 +0.62(+2.81%)
Oct 24, 2006 22.01 22.20 21.95 22.13 6,836,457 +0.06(+0.27%)
Oct 23, 2006 22.20 22.22 22.01 22.07 6,392,610 -0.16(-0.71%)
Oct 20, 2006 22.06 22.27 22.02 22.22 8,831,859 +0.19(+0.85%)
Oct 19, 2006 22.08 22.20 22.03 22.04 6,987,322 -0.07(-0.31%)
Oct 18, 2006 21.95 22.21 21.93 22.11 6,883,739 +0.23(+1.05%)
Oct 17, 2006 21.88 21.96 21.72 21.88 8,458,524 -0.11(-0.50%)
Oct 16, 2006 22.10 22.13 21.95 21.99 9,427,118 -0.26(-1.17%)
Oct 13, 2006 22.43 22.45 22.24 22.25 6,379,491 -0.25(-1.11%)
Oct 12, 2006 22.76 22.76 22.37 22.50 7,331,140 -0.20(-0.89%)
Oct 11, 2006 22.69 22.90 22.59 22.70 5,177,221 -0.08(-0.35%)
Oct 10, 2006 22.92 22.96 22.72 22.78 4,475,100 -0.14(-0.59%)
Oct 09, 2006 22.78 22.94 22.69 22.91 3,714,765 -0.01(-0.05%)
Oct 06, 2006 22.94 23.05 22.84 22.92 4,011,301 -0.09(-0.38%)
Oct 05, 2006 22.78 23.03 22.76 23.01 6,111,379 +0.18(+0.79%)
Oct 04, 2006 22.71 22.87 22.61 22.83 8,865,202 +0.12(+0.55%)
Oct 03, 2006 22.76 22.84 22.66 22.71 4,270,941 -0.13(-0.56%)
Oct 02, 2006 22.80 22.86 22.59 22.84 3,727,337 +0.11(+0.50%)
Sep 29, 2006 22.84 22.96 22.64 22.72 5,935,917 -0.17(-0.75%)
Sep 28, 2006 22.72 22.90 22.64 22.89 3,608,449 +0.19(+0.85%)
Sep 27, 2006 22.73 22.81 22.65 22.70 5,828,234 -0.12(-0.51%)
Sep 26, 2006 22.74 23.01 22.70 22.82 5,973,359 +0.05(+0.24%)
Sep 25, 2006 22.72 22.80 22.60 22.76 4,568,570 +0.22(+0.99%)
Sep 22, 2006 22.58 22.66 22.47 22.54 3,816,434 -0.05(-0.24%)
Sep 21, 2006 22.74 22.85 22.51 22.59 4,133,195 -0.04(-0.16%)
Sep 20, 2006 22.61 22.77 22.52 22.63 3,038,334 +0.00(+0.02%)
Sep 19, 2006 22.59 22.69 22.50 22.63 2,517,688 -0.03(-0.13%)
Sep 18, 2006 22.71 22.81 22.60 22.66 2,991,599 -0.08(-0.35%)
Sep 15, 2006 22.65 22.79 22.57 22.74 6,407,915 +0.13(+0.58%)
Sep 14, 2006 22.25 22.63 22.17 22.60 5,484,963 +0.19(+0.85%)
Sep 13, 2006 22.64 22.70 22.29 22.41 8,281,422 -0.38(-1.67%)
Sep 12, 2006 22.72 22.86 22.66 22.80 6,511,497 +0.09(+0.40%)
Sep 11, 2006 22.21 22.71 22.21 22.70 6,897,678 +0.47(+2.12%)
Sep 08, 2006 22.27 22.40 22.16 22.23 3,788,557 +0.03(+0.13%)
Sep 07, 2006 22.42 22.58 22.18 22.20 6,684,773 -0.24(-1.06%)
Sep 06, 2006 22.19 22.47 22.13 22.44 5,408,984 +0.20(+0.92%)
Sep 05, 2006 22.23 22.30 22.08 22.24 4,356,212 +0.04(+0.20%)
Sep 01, 2006 22.07 22.22 21.95 22.19 4,584,969 +0.29(+1.32%)
Aug 31, 2006 21.78 21.98 21.75 21.90 3,787,464 +0.08(+0.35%)
Aug 30, 2006 21.70 21.88 21.63 21.83 3,628,947 +0.07(+0.34%)
Aug 29, 2006 21.50 21.76 21.47 21.75 4,525,661 +0.20(+0.95%)
Aug 28, 2006 21.57 21.61 21.51 21.55 3,519,898 +0.04(+0.17%)
Aug 25, 2006 21.55 21.59 21.39 21.51 2,877,904 -0.14(-0.63%)
Aug 24, 2006 21.69 21.75 21.61 21.65 2,486,531 -0.02(-0.10%)
Aug 23, 2006 21.54 21.75 21.51 21.67 3,066,485 +0.12(+0.56%)
Aug 22, 2006 21.73 21.79 21.49 21.55 4,193,595 -0.14(-0.62%)
Aug 21, 2006 21.67 21.81 21.61 21.68 3,461,137 +0.10(+0.44%)
Aug 18, 2006 21.62 21.70 21.53 21.59 3,342,523 -0.01(-0.03%)
Aug 17, 2006 21.87 21.87 21.47 21.59 8,404,956 -0.27(-1.25%)
Aug 16, 2006 21.92 21.99 21.80 21.87 5,328,086 -0.12(-0.55%)
Aug 15, 2006 22.06 22.12 21.92 21.99 4,111,057 +0.16(+0.74%)
Aug 14, 2006 21.97 22.02 21.80 21.83 3,662,290 +0.05(+0.25%)
Aug 11, 2006 21.81 21.86 21.59 21.77 4,375,070 -0.10(-0.47%)
Aug 10, 2006 21.63 21.99 21.60 21.88 5,269,872 +0.29(+1.36%)
Aug 09, 2006 21.61 21.83 21.54 21.58 4,555,178 +0.03(+0.14%)
Aug 08, 2006 21.63 21.72 21.46 21.55 6,152,648 -0.03(-0.15%)
Aug 07, 2006 21.47 21.61 21.40 21.59 5,784,505 +0.20(+0.96%)
Aug 04, 2006 21.33 21.44 21.23 21.38 6,630,385 +0.08(+0.38%)
Aug 03, 2006 21.53 21.68 21.29 21.30 7,323,214 -0.29(-1.32%)
Aug 02, 2006 21.34 21.67 21.24 21.59 6,165,493 +0.17(+0.80%)
Aug 01, 2006 21.63 21.65 21.30 21.42 5,976,092 -0.29(-1.33%)
Jul 31, 2006 21.74 21.93 21.67 21.70 5,118,734 -0.13(-0.59%)
Jul 28, 2006 21.66 21.93 21.58 21.83 4,604,647 +0.27(+1.27%)
Jul 27, 2006 21.79 21.86 21.46 21.56 7,291,784 -0.19(-0.89%)
Jul 26, 2006 21.88 22.00 21.66 21.75 8,497,607 -0.44(-1.98%)
Jul 25, 2006 22.43 22.48 21.96 22.19 9,791,434 -0.53(-2.32%)
Jul 24, 2006 22.68 22.83 22.68 22.72 4,863,467 +0.01(+0.03%)
Jul 21, 2006 23.03 23.11 22.66 22.71 5,823,588 -0.14(-0.61%)
Jul 20, 2006 22.71 22.95 22.54 22.85 4,287,066 +0.07(+0.29%)
Jul 19, 2006 22.36 22.87 22.30 22.78 4,768,083 +0.51(+2.30%)
Jul 18, 2006 22.35 22.35 22.07 22.27 4,572,943 -0.00(-0.02%)
Jul 17, 2006 22.30 22.43 22.22 22.28 5,222,043 -0.05(-0.21%)
Jul 14, 2006 22.44 22.44 22.10 22.32 4,290,619 -0.22(-0.96%)
Jul 13, 2006 22.30 22.67 22.28 22.54 4,551,625 +0.07(+0.29%)
Jul 12, 2006 22.59 22.63 22.40 22.47 3,385,432 -0.08(-0.36%)
Jul 11, 2006 22.50 22.60 22.40 22.55 2,641,222 +0.01(+0.03%)
Jul 10, 2006 22.28 22.60 22.28 22.55 2,803,292 +0.27(+1.22%)
Jul 07, 2006 22.23 22.39 22.23 22.28 4,367,144 -0.05(-0.25%)
Jul 06, 2006 21.92 22.34 21.90 22.33 6,097,713 +0.46(+2.11%)
Jul 05, 2006 21.89 21.93 21.55 21.87 6,693,792 -0.04(-0.18%)
Jul 03, 2006 21.69 21.94 21.69 21.91 2,608,698 -0.01(-0.03%)
Jun 30, 2006 22.06 22.07 21.86 21.92 6,511,771 -0.09(-0.42%)
Jun 29, 2006 21.70 22.05 21.68 22.01 5,475,397 +0.30(+1.37%)
Jun 28, 2006 21.92 21.95 21.39 21.71 7,737,545 -0.29(-1.31%)
Jun 27, 2006 21.99 22.03 21.84 22.00 7,941,704 -0.03(-0.13%)
Jun 26, 2006 21.98 22.11 21.93 22.03 5,558,755 +0.05(+0.23%)
Jun 23, 2006 21.95 22.13 21.93 21.98 3,154,216 -0.08(-0.38%)
Jun 22, 2006 22.10 22.10 21.90 22.06 4,261,375 -0.01(-0.07%)
Jun 21, 2006 22.13 22.18 22.00 22.08 6,521,336 +0.06(+0.28%)
Jun 20, 2006 22.07 22.19 21.99 22.02 6,588,569 -0.07(-0.31%)
Jun 19, 2006 22.21 22.28 21.96 22.09 5,394,772 -0.12(-0.54%)
Jun 16, 2006 22.10 22.42 22.08 22.21 9,564,591 +0.16(+0.73%)
Jun 15, 2006 21.99 22.18 21.81 22.04 9,245,643 -0.04(-0.17%)
Jun 14, 2006 22.43 22.48 21.86 22.08 10,490,549 -0.38(-1.71%)
Jun 13, 2006 22.41 22.66 22.25 22.47 7,406,025 +0.03(+0.13%)
Jun 12, 2006 22.54 22.80 22.43 22.44 9,026,179 -0.07(-0.31%)
Jun 09, 2006 22.34 22.58 22.32 22.51 8,107,327 +0.16(+0.72%)
Jun 08, 2006 22.17 22.36 22.07 22.34 9,701,790 +0.12(+0.56%)
Jun 07, 2006 22.11 22.32 22.05 22.22 6,958,898 +0.19(+0.86%)
Jun 06, 2006 21.81 22.05 21.77 22.03 5,808,830 +0.23(+1.04%)
Jun 05, 2006 21.95 22.12 21.76 21.80 4,636,350 -0.23(-1.05%)
Jun 02, 2006 22.32 22.32 21.85 22.03 4,692,104 -0.20(-0.90%)
Jun 01, 2006 22.03 22.24 21.97 22.24 3,955,000 +0.16(+0.71%)
May 31, 2006 22.04 22.13 21.96 22.08 4,888,064 +0.04(+0.18%)
May 30, 2006 22.03 22.24 21.96 22.04 4,644,003 -0.18(-0.82%)
May 26, 2006 21.99 22.27 21.95 22.22 4,679,259 +0.29(+1.30%)
May 25, 2006 21.87 21.97 21.53 21.94 4,006,108 +0.06(+0.27%)
May 24, 2006 21.78 21.98 21.66 21.88 10,168,049 +0.13(+0.61%)
May 23, 2006 21.96 22.10 21.73 21.74 5,756,082 -0.20(-0.93%)
May 22, 2006 21.76 22.09 21.76 21.95 6,245,845 +0.19(+0.87%)
May 19, 2006 21.98 22.00 21.61 21.76 9,348,679 -0.23(-1.05%)
May 18, 2006 22.06 22.25 21.89 21.99 13,007,690 -0.32(-1.44%)
May 17, 2006 22.17 22.73 22.15 22.31 22,122,694 +0.14(+0.63%)
May 16, 2006 22.03 22.28 21.93 22.17 11,301,446 +0.35(+1.59%)
May 15, 2006 21.62 21.83 21.52 21.83 6,461,209 +0.15(+0.69%)
May 12, 2006 21.64 21.80 21.59 21.68 7,474,352 +0.06(+0.29%)
May 11, 2006 21.76 21.78 21.39 21.61 6,520,790 -0.15(-0.71%)
May 10, 2006 21.92 21.94 21.73 21.77 5,521,859 -0.21(-0.97%)
May 09, 2006 22.18 22.29 21.76 21.98 5,388,213 -0.27(-1.22%)
May 08, 2006 22.01 22.32 22.01 22.25 5,932,637 +0.18(+0.80%)
May 05, 2006 21.88 22.18 21.73 22.07 6,147,455 +0.20(+0.90%)
May 04, 2006 21.62 21.95 21.62 21.88 5,663,705 +0.16(+0.74%)
May 03, 2006 21.57 21.76 21.32 21.72 5,550,556 -0.01(-0.05%)
May 02, 2006 21.57 21.84 21.55 21.73 6,418,847 +0.23(+1.07%)
May 01, 2006 21.68 21.73 21.43 21.50 5,950,948 -0.14(-0.63%)
Apr 28, 2006 21.61 21.69 21.44 21.63 8,604,743 -0.12(-0.54%)
Apr 27, 2006 21.86 21.86 21.55 21.75 9,085,213 +0.18(+0.83%)
Apr 26, 2006 21.24 21.69 21.22 21.57 10,429,602 +0.52(+2.49%)
Apr 25, 2006 21.08 21.19 20.95 21.05 5,932,637 +0.07(+0.31%)
Apr 24, 2006 20.89 21.20 20.87 20.98 4,932,613 +0.18(+0.84%)
Apr 21, 2006 20.97 20.98 20.69 20.80 4,694,837 -0.03(-0.14%)
Apr 20, 2006 20.71 21.02 20.71 20.83 4,756,604 +0.00(+0.02%)
Apr 19, 2006 20.74 20.86 20.65 20.83 3,313,006 +0.07(+0.33%)
Apr 18, 2006 20.59 20.79 20.56 20.76 4,166,812 +0.18(+0.85%)
Apr 17, 2006 20.67 20.75 20.49 20.59 4,003,375 -0.12(-0.60%)
Apr 13, 2006 20.81 20.75 20.57 20.71 4,362,771 -0.10(-0.49%)
Apr 12, 2006 20.93 21.00 20.79 20.81 3,474,803 -0.07(-0.32%)
Apr 11, 2006 21.06 21.12 20.79 20.88 5,648,673 -0.27(-1.28%)
Apr 10, 2006 20.97 21.19 20.91 21.15 3,030,135 +0.09(+0.43%)
Apr 07, 2006 21.23 21.26 21.03 21.06 4,323,416 -0.18(-0.83%)
Apr 06, 2006 21.21 21.28 21.11 21.23 3,658,464 +0.02(+0.09%)
Apr 05, 2006 21.22 21.28 21.12 21.21 4,635,530 +0.04(+0.19%)
Apr 04, 2006 21.12 21.27 21.07 21.17 4,870,846 +0.01(+0.07%)
Apr 03, 2006 21.04 21.38 20.97 21.16 5,689,395 +0.27(+1.28%)
Mar 31, 2006 21.23 21.29 20.89 20.89 7,208,426 -0.43(-2.02%)
Mar 30, 2006 21.01 21.37 20.93 21.32 6,710,190 +0.23(+1.08%)
Mar 29, 2006 21.02 21.22 20.86 21.10 6,404,362 +0.16(+0.79%)
Mar 28, 2006 21.22 21.22 20.89 20.93 5,985,931 -0.20(-0.97%)
Mar 27, 2006 21.17 21.26 21.08 21.14 3,520,991 -0.01(-0.05%)
Mar 24, 2006 20.97 21.15 20.87 21.15 4,958,030 +0.17(+0.80%)
Mar 23, 2006 21.15 21.17 20.82 20.98 4,650,835 -0.25(-1.17%)
Mar 22, 2006 20.82 21.25 20.82 21.23 4,534,407 +0.16(+0.76%)
Mar 21, 2006 20.86 21.18 20.86 21.07 5,676,003 +0.21(+1.02%)
Mar 20, 2006 20.83 20.89 20.79 20.86 4,212,180 +0.11(+0.55%)
Mar 17, 2006 20.81 20.82 20.63 20.74 5,458,179 +0.01(+0.07%)
Mar 16, 2006 20.75 20.89 20.60 20.73 7,742,464 -0.01(-0.04%)
Mar 15, 2006 20.73 20.92 20.70 20.74 5,604,671 +0.01(+0.04%)
Mar 14, 2006 20.97 20.98 20.64 20.73 12,396,306 -0.42(-2.01%)
Mar 13, 2006 21.22 21.33 21.10 21.15 5,353,503 +0.03(+0.16%)
Mar 10, 2006 21.04 21.22 20.91 21.12 6,861,875 +0.16(+0.77%)
Mar 09, 2006 20.58 21.10 20.50 20.96 11,911,736 +0.27(+1.31%)
Mar 08, 2006 20.03 20.69 20.02 20.69 9,764,377 +0.70(+3.48%)
Mar 07, 2006 19.78 20.07 19.77 19.99 4,090,286 +0.12(+0.63%)
Mar 06, 2006 20.03 20.12 19.80 19.87 2,861,779 -0.20(-1.02%)
Mar 03, 2006 19.89 20.23 19.88 20.07 3,742,095 +0.13(+0.64%)
Mar 02, 2006 19.96 20.03 19.79 19.94 2,680,578 -0.10(-0.48%)
Mar 01, 2006 20.01 20.11 19.94 20.04 3,078,510 +0.11(+0.53%)
Feb 28, 2006 20.28 20.39 19.92 19.93 4,950,651 -0.35(-1.71%)
Feb 27, 2006 19.89 20.32 19.87 20.28 4,716,975 +0.30(+1.48%)
Feb 24, 2006 20.05 20.12 19.94 19.98 4,108,597 -0.01(-0.06%)
Feb 23, 2006 19.89 20.12 19.85 20.00 4,037,538 +0.03(+0.15%)
Feb 22, 2006 19.82 20.12 19.77 19.97 3,991,623 +0.09(+0.46%)
Feb 21, 2006 19.94 19.97 19.84 19.88 3,744,282 -0.18(-0.88%)
Feb 17, 2006 20.04 20.09 19.94 20.05 4,391,742 -0.00(-0.02%)
Feb 16, 2006 19.94 20.05 19.89 20.05 3,341,703 +0.11(+0.55%)
Feb 15, 2006 19.86 19.98 19.65 19.94 4,444,216 +0.10(+0.48%)
Feb 14, 2006 19.82 19.92 19.76 19.85 3,719,138 +0.06(+0.30%)
Feb 13, 2006 19.76 19.81 19.65 19.79 3,239,213 +0.03(+0.13%)
Feb 10, 2006 19.70 19.86 19.67 19.77 4,035,352 +0.10(+0.48%)
Feb 09, 2006 19.64 19.86 19.63 19.67 4,201,248 -0.04(-0.22%)
Feb 08, 2006 19.66 19.82 19.60 19.71 3,599,430 +0.02(+0.11%)
Feb 07, 2006 19.76 19.79 19.61 19.69 4,445,036 -0.12(-0.61%)
Feb 06, 2006 19.83 19.90 19.75 19.81 3,867,816 -0.14(-0.72%)
Feb 03, 2006 19.92 20.08 19.88 19.96 4,098,212 -0.11(-0.55%)
Feb 02, 2006 20.23 20.23 20.04 20.07 6,649,790 -0.17(-0.83%)
Feb 01, 2006 20.05 20.28 20.05 20.23 5,529,512 +0.15(+0.75%)
Jan 31, 2006 20.12 20.19 19.92 20.08 10,329,845 -0.17(-0.83%)
Jan 30, 2006 20.52 20.53 20.23 20.25 5,251,014 -0.23(-1.14%)
Jan 27, 2006 20.49 20.53 20.16 20.49 8,359,588 +0.50(+2.53%)
Jan 26, 2006 20.41 20.42 19.90 19.98 8,661,863 -0.38(-1.87%)
Jan 25, 2006 20.03 20.42 20.00 20.36 11,772,624 +0.70(+3.53%)
Jan 24, 2006 19.66 19.79 19.54 19.67 5,100,696 -0.06(-0.32%)
Jan 23, 2006 19.72 19.86 19.62 19.73 6,395,889 +0.08(+0.41%)
Jan 20, 2006 20.07 20.10 19.58 19.65 11,192,670 -0.48(-2.38%)
Jan 19, 2006 20.03 20.16 19.92 20.13 7,056,741 +0.18(+0.90%)
Jan 18, 2006 19.89 19.98 19.80 19.95 4,016,767 +0.01(+0.06%)
Jan 17, 2006 20.02 20.07 19.91 19.94 3,685,794 -0.10(-0.47%)
Jan 13, 2006 19.90 20.12 19.88 20.03 3,887,220 +0.18(+0.92%)
Jan 12, 2006 20.00 20.00 19.79 19.85 5,596,471 -0.16(-0.79%)
Jan 11, 2006 20.07 20.19 19.96 20.01 7,084,619 -0.08(-0.42%)
Jan 10, 2006 20.18 20.24 20.05 20.09 5,687,209 -0.20(-1.01%)
Jan 09, 2006 20.01 20.35 19.98 20.30 4,644,276 +0.24(+1.19%)
Jan 06, 2006 20.07 20.15 19.97 20.06 5,211,931 +0.03(+0.16%)
Jan 05, 2006 20.38 20.47 20.01 20.03 5,283,537 -0.30(-1.49%)
Jan 04, 2006 20.07 20.37 20.06 20.33 5,399,965 +0.24(+1.18%)
Jan 03, 2006 20.12 20.17 19.94 20.09 5,020,891 +0.02(+0.11%)
Dec 30, 2005 20.10 20.21 20.06 20.07 2,662,539 -0.16(-0.81%)
Dec 29, 2005 20.29 20.32 20.16 20.23 3,315,739 +0.02(+0.09%)
Dec 28, 2005 20.08 20.29 20.05 20.22 3,784,184 +0.08(+0.40%)
Dec 27, 2005 20.29 20.32 20.11 20.14 2,741,525 -0.17(-0.85%)
Dec 23, 2005 20.34 20.36 20.20 20.31 1,880,886 +0.03(+0.14%)
Dec 22, 2005 20.18 20.30 20.13 20.28 4,093,292 +0.06(+0.31%)
Dec 21, 2005 20.27 20.40 20.14 20.22 4,412,786 -0.04(-0.18%)
Dec 20, 2005 20.47 20.51 20.25 20.25 5,039,475 -0.19(-0.95%)
Dec 19, 2005 20.47 20.50 20.26 20.45 4,295,265 -0.02(-0.11%)
Dec 16, 2005 20.63 20.91 20.44 20.47 7,196,947 -0.16(-0.80%)
Dec 15, 2005 20.58 20.65 20.31 20.63 4,378,623 +0.05(+0.25%)
Dec 14, 2005 20.49 20.71 20.42 20.58 5,726,565 +0.22(+1.08%)
Dec 13, 2005 20.03 20.36 20.03 20.36 5,187,607 +0.29(+1.42%)
Dec 12, 2005 20.14 20.12 19.94 20.08 4,750,592 -0.06(-0.31%)
Dec 09, 2005 20.20 20.27 20.07 20.14 2,870,525 -0.08(-0.40%)
Dec 08, 2005 20.14 20.31 20.05 20.22 4,683,905 +0.13(+0.64%)
Dec 07, 2005 20.29 20.30 19.99 20.09 5,109,988 -0.23(-1.12%)
Dec 06, 2005 20.27 20.34 20.20 20.32 4,965,683 +0.10(+0.51%)
Dec 05, 2005 20.11 20.24 20.09 20.22 5,070,632 +0.11(+0.53%)
Dec 02, 2005 20.09 20.16 20.01 20.11 4,492,591 -0.08(-0.42%)
Dec 01, 2005 19.95 20.24 20.01 20.19 6,484,987 +0.25(+1.23%)
Nov 30, 2005 20.01 20.11 19.92 19.95 5,980,192 +0.08(+0.42%)
Nov 29, 2005 19.87 19.96 19.79 19.86 4,677,619 -0.01(-0.04%)
Nov 28, 2005 19.80 19.97 19.72 19.87 5,848,732 +0.10(+0.48%)
Nov 25, 2005 19.82 19.90 19.78 19.78 1,472,022 +0.02(+0.09%)
Nov 23, 2005 19.75 19.79 19.63 19.76 2,906,054 +0.05(+0.24%)
Nov 22, 2005 19.86 19.90 19.63 19.71 4,423,445 -0.19(-0.96%)
Nov 21, 2005 19.74 19.99 19.68 19.90 4,177,470 +0.19(+0.98%)
Nov 18, 2005 19.97 19.97 19.56 19.71 7,790,566 -0.12(-0.63%)
Nov 17, 2005 19.60 19.87 19.56 19.83 5,076,645 +0.22(+1.12%)
Nov 16, 2005 19.68 19.68 19.54 19.61 3,583,851 +0.03(+0.13%)
Nov 15, 2005 19.58 19.67 19.45 19.59 4,058,583 +0.13(+0.68%)
Nov 14, 2005 19.59 19.71 19.41 19.45 4,321,502 -0.17(-0.86%)
Nov 11, 2005 19.63 19.66 19.51 19.62 3,450,205 -0.01(-0.04%)
Nov 10, 2005 19.38 19.67 19.37 19.63 5,090,857 +0.18(+0.92%)
Nov 09, 2005 19.27 19.49 19.28 19.45 6,146,908 +0.18(+0.95%)
Nov 08, 2005 18.90 19.34 18.90 19.27 7,207,059 +0.25(+1.33%)
Nov 07, 2005 18.97 19.03 18.73 19.02 6,693,245 +0.04(+0.23%)
Nov 04, 2005 18.92 19.08 18.92 18.97 5,088,944 -0.05(-0.29%)
Nov 03, 2005 19.14 19.25 18.93 19.03 8,677,715 -0.11(-0.56%)
Nov 02, 2005 19.20 19.32 19.04 19.13 5,771,113 -0.03(-0.13%)
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.