Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 65.42 65.21 65.21 65.21 1,827,400 -0.22(-0.34%)
Dec 30, 2013 65.43 65.61 65.20 65.43 1,892,674 +0.06(+0.09%)
Dec 27, 2013 65.07 65.45 64.99 65.37 1,814,526 +0.54(+0.83%)
Dec 26, 2013 64.71 64.87 64.49 64.83 1,683,342 +0.12(+0.19%)
Dec 24, 2013 64.71 64.89 64.55 64.71 1,051,176 +0.08(+0.12%)
Dec 23, 2013 64.92 64.92 64.35 64.63 2,525,875 -0.11(-0.17%)
Dec 20, 2013 64.27 65.05 64.17 64.74 4,669,552 +0.50(+0.78%)
Dec 19, 2013 64.47 64.56 64.05 64.24 3,553,088 -0.40(-0.62%)
Dec 18, 2013 63.78 64.68 62.80 64.64 3,940,260 +1.06(+1.67%)
Dec 17, 2013 64.00 64.08 63.28 63.58 2,243,922 -0.46(-0.72%)
Dec 16, 2013 64.14 64.40 63.83 64.04 2,676,569 +0.06(+0.09%)
Dec 13, 2013 64.17 64.26 63.64 63.98 2,130,431 +0.01(+0.02%)
Dec 12, 2013 65.02 65.08 63.96 63.97 3,165,036 -0.97(-1.49%)
Dec 11, 2013 64.83 65.34 64.75 64.94 3,187,908 +0.25(+0.39%)
Dec 10, 2013 65.42 65.46 64.56 64.69 3,225,235 -1.00(-1.52%)
Dec 09, 2013 65.88 65.99 65.50 65.69 2,340,748 +0.03(+0.05%)
Dec 06, 2013 65.13 65.87 65.09 65.66 2,389,264 +1.12(+1.74%)
Dec 05, 2013 64.84 65.05 64.47 64.54 2,054,746 -0.50(-0.77%)
Dec 04, 2013 64.94 65.14 64.32 65.04 2,762,592 -0.33(-0.50%)
Dec 03, 2013 65.01 65.43 64.88 65.37 2,183,733 +0.09(+0.14%)
Dec 02, 2013 65.64 65.96 65.06 65.28 2,458,535 -0.53(-0.81%)
Nov 29, 2013 65.90 66.40 65.73 65.81 1,621,614 -0.02(-0.03%)
Nov 27, 2013 66.23 66.25 65.44 65.83 1,764,244 -0.18(-0.27%)
Nov 26, 2013 66.10 66.44 65.78 66.01 2,538,025 +0.06(+0.09%)
Nov 25, 2013 66.42 66.49 65.83 65.95 2,165,809 -0.31(-0.47%)
Nov 22, 2013 65.96 66.42 65.84 66.26 2,780,713 +0.28(+0.42%)
Nov 21, 2013 65.37 66.04 65.32 65.98 3,404,176 +0.72(+1.10%)
Nov 20, 2013 65.44 65.75 65.04 65.26 2,202,258 -0.02(-0.03%)
Nov 19, 2013 64.97 65.39 64.95 65.28 2,381,852 +0.10(+0.15%)
Nov 18, 2013 65.80 65.93 65.02 65.18 2,039,150 -0.60(-0.91%)
Nov 15, 2013 65.72 65.97 65.38 65.78 2,364,333 +0.18(+0.27%)
Nov 14, 2013 65.33 65.71 65.24 65.60 2,673,463 +0.51(+0.78%)
Nov 13, 2013 64.60 65.12 64.42 65.09 2,727,593 +0.37(+0.57%)
Nov 12, 2013 64.44 64.86 64.00 64.72 3,570,797 +0.10(+0.15%)
Nov 11, 2013 64.90 65.11 64.55 64.62 1,940,049 -0.21(-0.32%)
Nov 08, 2013 64.65 64.85 64.13 64.83 3,020,224 +0.03(+0.05%)
Nov 07, 2013 65.97 65.97 64.62 64.80 4,244,330 -1.21(-1.83%)
Nov 06, 2013 65.61 66.05 65.39 66.01 2,523,418 +0.65(+0.99%)
Nov 05, 2013 65.55 65.76 65.05 65.36 3,564,645 -0.37(-0.56%)
Nov 04, 2013 65.56 65.80 65.21 65.73 2,657,160 +0.34(+0.52%)
Nov 01, 2013 64.82 65.56 64.56 65.39 3,770,699 +0.66(+1.02%)
Oct 31, 2013 65.00 65.23 64.67 64.73 3,937,932 -0.49(-0.75%)
Oct 30, 2013 65.98 66.04 65.06 65.22 2,721,551 -0.72(-1.09%)
Oct 29, 2013 64.89 66.00 64.72 65.94 4,525,883 +1.18(+1.82%)
Oct 28, 2013 63.69 64.79 63.66 64.76 4,087,198 +1.16(+1.82%)
Oct 25, 2013 63.24 63.72 63.08 63.60 4,429,823 +0.56(+0.89%)
Oct 24, 2013 62.42 63.30 61.93 63.04 5,188,047 -0.43(-0.68%)
Oct 23, 2013 63.19 63.76 63.08 63.47 4,075,636 +0.00(+0.00%)
Oct 22, 2013 62.39 63.61 62.25 63.47 3,688,648 +1.21(+1.94%)
Oct 21, 2013 62.76 62.77 61.86 62.26 3,253,524 -0.55(-0.88%)
Oct 18, 2013 63.13 63.13 62.13 62.81 4,716,749 -0.60(-0.95%)
Oct 17, 2013 61.89 63.63 61.79 63.41 4,795,275 +1.13(+1.81%)
Oct 16, 2013 61.33 62.35 61.23 62.28 2,544,426 +1.05(+1.71%)
Oct 15, 2013 61.51 61.75 61.09 61.23 3,007,403 -0.30(-0.49%)
Oct 14, 2013 61.15 61.59 61.05 61.53 1,954,340 +0.08(+0.13%)
Oct 11, 2013 60.69 61.47 60.52 61.45 2,573,548 +0.66(+1.09%)
Oct 10, 2013 60.65 60.80 60.10 60.79 3,003,935 +0.96(+1.60%)
Oct 09, 2013 59.07 60.27 58.94 59.83 4,593,271 +0.87(+1.48%)
Oct 08, 2013 59.30 59.60 58.94 58.96 3,957,180 -0.25(-0.42%)
Oct 07, 2013 59.01 59.42 58.88 59.21 3,723,137 -0.12(-0.20%)
Oct 04, 2013 59.22 59.49 58.90 59.33 2,172,465 +0.11(+0.19%)
Oct 03, 2013 59.12 59.51 58.72 59.22 2,620,023 -0.21(-0.35%)
Oct 02, 2013 59.70 59.75 59.03 59.43 2,724,990 -0.66(-1.10%)
Oct 01, 2013 59.23 60.18 59.08 60.09 2,658,967 +0.79(+1.33%)
Sep 30, 2013 60.16 60.54 59.09 59.30 5,162,240 -0.63(-1.05%)
Sep 27, 2013 60.07 60.28 59.65 59.93 2,945,895 -0.46(-0.76%)
Sep 26, 2013 59.63 60.41 59.49 60.39 2,682,569 +1.05(+1.77%)
Sep 25, 2013 60.02 60.13 59.29 59.34 2,714,288 -0.53(-0.89%)
Sep 24, 2013 60.02 60.42 59.83 59.87 2,387,992 -0.33(-0.55%)
Sep 23, 2013 60.45 60.47 59.94 60.20 1,925,482 -0.24(-0.40%)
Sep 20, 2013 60.84 60.99 60.44 60.44 3,989,911 -0.53(-0.87%)
Sep 19, 2013 61.24 61.28 60.80 60.97 3,250,009 -0.22(-0.36%)
Sep 18, 2013 60.06 61.19 59.80 61.19 3,824,898 +1.39(+2.32%)
Sep 17, 2013 59.67 59.99 59.34 59.80 2,895,908 -0.22(-0.37%)
Sep 16, 2013 59.84 60.24 59.71 60.02 2,399,235 +0.59(+0.99%)
Sep 13, 2013 59.43 59.69 59.27 59.43 1,754,466 +0.15(+0.25%)
Sep 12, 2013 59.11 59.38 58.92 59.28 1,736,355 +0.03(+0.05%)
Sep 11, 2013 58.49 59.26 58.43 59.25 2,192,125 +0.66(+1.13%)
Sep 10, 2013 58.79 59.09 58.29 58.59 2,350,970 +0.02(+0.03%)
Sep 09, 2013 58.00 58.78 58.00 58.57 2,054,367 +0.57(+0.98%)
Sep 06, 2013 57.76 58.23 57.47 58.00 2,752,749 +0.47(+0.82%)
Sep 05, 2013 57.68 57.78 57.36 57.53 2,758,004 -0.27(-0.47%)
Sep 04, 2013 57.45 58.19 57.26 57.80 2,797,880 +0.35(+0.61%)
Sep 03, 2013 58.35 58.39 57.38 57.45 3,362,551 -0.32(-0.55%)
Aug 30, 2013 57.33 57.82 57.25 57.77 3,502,545 +0.52(+0.91%)
Aug 29, 2013 57.09 57.56 56.94 57.25 2,566,713 -0.02(-0.03%)
Aug 28, 2013 57.51 57.51 57.14 57.27 2,601,680 -0.37(-0.64%)
Aug 27, 2013 57.56 57.90 57.41 57.64 2,777,015 -0.58(-1.00%)
Aug 26, 2013 59.08 59.25 58.20 58.22 1,965,544 -0.81(-1.37%)
Aug 23, 2013 58.51 59.08 58.44 59.03 2,737,719 +0.58(+0.99%)
Aug 22, 2013 58.47 58.59 58.25 58.45 3,033,827 -0.06(-0.10%)
Aug 21, 2013 59.00 59.05 58.44 58.51 3,032,739 -0.58(-0.98%)
Aug 20, 2013 59.24 59.62 59.02 59.09 1,948,727 -0.06(-0.10%)
Aug 19, 2013 59.28 59.38 58.91 59.15 2,348,235 -0.32(-0.54%)
Aug 16, 2013 59.52 59.67 59.12 59.47 3,130,105 -0.34(-0.57%)
Aug 15, 2013 60.30 60.58 59.69 59.81 2,813,158 -0.86(-1.42%)
Aug 14, 2013 61.00 61.14 60.44 60.67 2,382,163 -0.41(-0.67%)
Aug 13, 2013 61.00 61.20 60.79 61.08 2,429,395 +0.12(+0.20%)
Aug 12, 2013 60.30 60.98 60.24 60.96 2,276,193 +0.28(+0.46%)
Aug 09, 2013 60.83 61.05 60.47 60.68 1,656,015 -0.23(-0.38%)
Aug 08, 2013 61.27 61.50 60.50 60.91 2,815,888 -0.03(-0.05%)
Aug 07, 2013 60.80 61.17 60.65 60.94 2,469,817 -0.05(-0.08%)
Aug 06, 2013 60.82 61.25 60.76 60.99 2,521,606 +0.01(+0.02%)
Aug 05, 2013 60.49 61.08 60.46 60.98 2,965,076 +0.45(+0.74%)
Aug 02, 2013 60.26 60.58 60.01 60.53 2,513,079 -0.03(-0.05%)
Aug 01, 2013 60.27 60.82 60.24 60.56 2,799,798 +0.69(+1.15%)
Jul 31, 2013 60.34 60.67 59.85 59.87 3,867,504 -0.37(-0.61%)
Jul 30, 2013 60.40 60.68 59.91 60.24 3,269,034 +0.16(+0.27%)
Jul 29, 2013 59.99 60.36 59.85 60.08 2,992,365 -0.17(-0.28%)
Jul 26, 2013 59.46 60.26 59.15 60.25 4,022,466 +0.63(+1.06%)
Jul 25, 2013 58.70 59.90 58.50 59.62 4,559,753 +1.15(+1.97%)
Jul 24, 2013 58.50 58.66 58.20 58.47 3,935,220 +0.06(+0.10%)
Jul 23, 2013 58.61 58.79 58.23 58.41 2,627,017 -0.24(-0.41%)
Jul 22, 2013 58.89 59.07 58.45 58.65 2,306,265 -0.23(-0.39%)
Jul 19, 2013 58.47 58.92 58.25 58.88 3,135,961 +0.08(+0.14%)
Jul 18, 2013 58.33 58.99 58.21 58.80 3,243,538 +0.51(+0.87%)
Jul 17, 2013 58.60 58.71 58.07 58.29 2,376,452 -0.19(-0.32%)
Jul 16, 2013 58.71 58.80 58.09 58.48 3,068,625 -0.34(-0.58%)
Jul 15, 2013 59.24 59.27 58.58 58.82 3,302,341 -0.32(-0.54%)
Jul 12, 2013 58.98 59.23 58.67 59.14 2,651,202 +0.19(+0.32%)
Jul 11, 2013 59.24 59.36 58.63 58.95 4,292,115 +0.33(+0.56%)
Jul 10, 2013 58.99 59.27 58.49 58.62 2,435,010 -0.36(-0.61%)
Jul 09, 2013 59.03 59.24 58.82 58.98 2,916,018 +0.40(+0.68%)
Jul 08, 2013 57.98 58.64 57.98 58.58 2,492,029 +0.72(+1.24%)
Jul 05, 2013 58.00 58.22 57.11 57.86 2,501,411 +0.04(+0.07%)
Jul 03, 2013 57.54 57.94 57.19 57.82 2,444,793 +0.10(+0.17%)
Jul 02, 2013 57.94 58.20 57.50 57.72 3,355,784 -0.23(-0.40%)
Jul 01, 2013 57.60 58.66 57.58 57.95 3,727,649 +0.66(+1.15%)
Jun 28, 2013 57.10 57.67 56.80 57.29 5,511,238 -0.10(-0.17%)
Jun 27, 2013 57.51 57.83 57.14 57.39 2,983,529 +0.39(+0.68%)
Jun 26, 2013 56.78 57.20 56.42 57.00 4,130,405 +0.78(+1.39%)
Jun 25, 2013 56.49 56.66 55.86 56.22 4,152,970 +0.07(+0.12%)
Jun 24, 2013 56.28 56.74 55.47 56.15 4,418,859 -0.66(-1.16%)
Jun 21, 2013 56.39 57.09 56.01 56.81 6,014,946 +0.94(+1.68%)
Jun 20, 2013 57.60 57.72 55.69 55.87 7,548,723 -2.13(-3.67%)
Jun 19, 2013 59.67 59.80 57.98 58.00 4,256,558 -1.70(-2.85%)
Jun 18, 2013 59.70 59.92 59.48 59.70 3,157,007 +0.06(+0.10%)
Jun 17, 2013 59.10 59.92 59.03 59.64 3,724,414 +0.82(+1.39%)
Jun 14, 2013 58.51 59.01 58.21 58.82 3,099,051 +0.36(+0.62%)
Jun 13, 2013 58.12 58.65 57.19 58.46 2,516,993 +0.30(+0.52%)
Jun 12, 2013 58.99 59.50 58.15 58.16 2,344,825 -0.46(-0.78%)
Jun 11, 2013 58.45 59.24 58.06 58.62 2,338,897 -0.20(-0.34%)
Jun 10, 2013 59.28 59.35 58.65 58.82 2,710,229 -0.28(-0.47%)
Jun 07, 2013 58.51 59.14 58.42 59.10 2,980,140 +1.06(+1.83%)
Jun 06, 2013 57.80 58.22 57.07 58.04 3,862,370 +0.14(+0.24%)
Jun 05, 2013 58.73 58.77 57.90 57.90 2,584,810 -0.97(-1.65%)
Jun 04, 2013 58.80 59.22 58.24 58.87 3,066,999 +0.27(+0.46%)
Jun 03, 2013 57.91 58.67 57.52 58.60 4,101,967 +0.76(+1.31%)
May 31, 2013 59.42 59.46 57.83 57.84 4,733,480 -1.79(-3.00%)
May 30, 2013 59.75 60.10 59.33 59.63 2,960,904 +0.05(+0.08%)
May 29, 2013 61.09 61.18 59.40 59.58 4,483,666 -2.05(-3.33%)
May 28, 2013 61.86 62.25 61.39 61.63 2,717,146 +0.46(+0.75%)
May 24, 2013 60.87 61.31 60.48 61.17 1,756,660 +0.20(+0.33%)
May 23, 2013 61.07 61.33 60.87 60.97 3,125,575 -0.44(-0.72%)
May 22, 2013 61.50 62.13 61.22 61.41 3,059,938 -0.17(-0.28%)
May 21, 2013 61.60 62.08 61.19 61.58 2,896,061 +0.03(+0.05%)
May 20, 2013 62.04 62.05 61.42 61.55 2,321,861 -0.49(-0.79%)
May 17, 2013 62.14 62.40 61.78 62.04 4,149,203 -0.34(-0.55%)
May 16, 2013 62.31 62.70 61.95 62.38 3,077,774 +0.11(+0.17%)
May 15, 2013 61.42 62.37 61.33 62.27 14,981,200 +1.82(+3.01%)
May 13, 2013 60.40 60.60 60.16 60.45 1,839,384 +0.09(+0.16%)
May 10, 2013 60.25 60.49 60.05 60.36 2,484,540 +0.27(+0.44%)
May 09, 2013 60.17 60.35 59.90 60.09 3,025,196 -0.16(-0.27%)
May 08, 2013 60.08 60.35 59.92 60.26 2,090,006 +0.09(+0.16%)
May 07, 2013 60.19 60.25 59.91 60.16 2,657,656 +0.06(+0.11%)
May 06, 2013 60.58 60.63 60.01 60.10 1,797,052 -0.48(-0.78%)
May 03, 2013 60.63 60.75 60.37 60.58 2,120,826 +0.21(+0.35%)
May 02, 2013 59.58 60.55 59.38 60.37 2,342,188 +0.80(+1.33%)
May 01, 2013 59.72 60.23 59.44 59.57 2,393,466 -0.13(-0.23%)
Apr 30, 2013 59.53 59.89 59.16 59.70 3,389,390 +0.02(+0.03%)
Apr 29, 2013 59.62 59.97 59.53 59.69 2,610,718 +0.19(+0.32%)
Apr 26, 2013 59.94 59.76 59.26 59.49 3,885,516 -0.22(-0.36%)
Apr 25, 2013 60.30 61.20 59.66 59.71 5,879,752 +0.76(+1.29%)
Apr 24, 2013 60.52 60.52 58.84 58.95 4,436,186 -1.77(-2.91%)
Apr 23, 2013 60.28 60.72 59.83 60.72 3,784,978 +0.51(+0.85%)
Apr 22, 2013 59.82 60.55 59.66 60.20 3,267,058 +0.34(+0.58%)
Apr 19, 2013 59.33 59.94 59.29 59.86 2,951,718 +0.58(+0.97%)
Apr 18, 2013 59.02 59.59 59.00 59.28 2,743,154 +0.36(+0.61%)
Apr 17, 2013 59.51 59.59 58.63 58.92 3,132,982 -0.74(-1.24%)
Apr 16, 2013 58.73 59.74 58.53 59.66 3,554,952 +1.23(+2.10%)
Apr 15, 2013 59.00 59.32 58.44 58.44 3,040,970 -0.75(-1.27%)
Apr 12, 2013 59.29 59.62 59.00 59.19 2,151,062 -0.23(-0.40%)
Apr 11, 2013 59.15 59.59 59.10 59.42 2,118,250 +0.29(+0.48%)
Apr 10, 2013 58.73 59.27 58.65 59.13 2,460,594 +0.51(+0.87%)
Apr 09, 2013 59.00 59.04 58.31 58.62 2,650,002 -0.23(-0.40%)
Apr 08, 2013 58.56 58.86 58.08 58.86 1,488,158 +0.50(+0.86%)
Apr 05, 2013 58.20 58.45 58.01 58.36 1,962,670 -0.18(-0.31%)
Apr 04, 2013 58.77 58.87 58.37 58.54 2,602,910 -0.12(-0.20%)
Apr 03, 2013 59.50 59.56 58.52 58.66 3,354,096 -0.80(-1.34%)
Apr 02, 2013 59.02 59.48 58.98 59.45 2,619,656 +0.60(+1.01%)
Apr 01, 2013 58.94 59.07 58.64 58.85 1,856,486 -0.16(-0.27%)
Mar 28, 2013 58.55 59.23 58.14 59.02 3,380,898 +0.66(+1.12%)
Mar 27, 2013 58.25 58.48 58.03 58.36 2,134,718 -0.30(-0.51%)
Mar 26, 2013 57.40 58.68 57.40 58.66 3,123,276 +1.46(+2.55%)
Mar 25, 2013 57.38 57.55 57.05 57.20 3,294,410 -0.00(-0.01%)
Mar 22, 2013 56.88 57.50 56.67 57.20 4,501,138 +0.35(+0.62%)
Mar 21, 2013 57.05 57.29 56.85 56.85 2,341,740 -0.45(-0.78%)
Mar 20, 2013 56.43 57.40 56.43 57.30 3,449,754 +1.03(+1.83%)
Mar 19, 2013 56.05 56.34 55.98 56.27 4,107,850 +0.14(+0.25%)
Mar 18, 2013 55.82 56.23 55.66 56.13 3,896,786 +0.09(+0.16%)
Mar 15, 2013 56.47 56.55 56.04 56.04 8,453,354 -0.88(-1.55%)
Mar 14, 2013 57.48 57.49 56.86 56.92 4,587,558 -0.53(-0.92%)
Mar 13, 2013 57.53 57.58 57.31 57.45 2,309,686 -0.08(-0.14%)
Mar 12, 2013 57.84 57.88 57.50 57.53 2,450,398 -0.29(-0.50%)
Mar 11, 2013 57.91 57.98 57.62 57.82 2,661,532 -0.05(-0.09%)
Mar 08, 2013 57.91 57.98 57.50 57.87 2,969,384 +0.16(+0.29%)
Mar 07, 2013 58.35 58.35 57.65 57.70 3,718,618 +0.03(+0.05%)
Mar 06, 2013 57.92 57.98 57.42 57.67 2,423,500 -0.18(-0.31%)
Mar 05, 2013 57.62 58.09 57.55 57.85 2,893,102 +0.43(+0.76%)
Mar 04, 2013 57.04 57.44 56.93 57.42 2,275,136 +0.37(+0.64%)
Mar 01, 2013 57.05 57.21 56.70 57.05 3,516,180 -0.16(-0.28%)
Feb 28, 2013 57.62 57.80 57.20 57.22 3,907,122 -0.01(-0.03%)
Feb 27, 2013 56.77 57.46 56.41 57.23 4,005,126 +0.27(+0.48%)
Feb 26, 2013 56.45 57.07 56.24 56.95 5,666,208 -0.05(-0.09%)
Feb 25, 2013 57.12 57.85 56.88 57.01 4,943,018 +0.02(+0.04%)
Feb 22, 2013 56.55 57.10 56.41 56.98 3,723,514 +0.44(+0.78%)
Feb 21, 2013 55.88 56.81 55.76 56.55 4,419,790 +0.49(+0.87%)
Feb 20, 2013 56.00 56.50 55.98 56.05 3,275,374 +0.10(+0.18%)
Feb 19, 2013 55.08 56.02 54.96 55.95 5,459,648 +0.95(+1.72%)
Feb 15, 2013 54.35 55.16 54.35 55.01 5,397,980 +0.84(+1.56%)
Feb 14, 2013 53.81 54.37 53.78 54.16 3,427,674 +0.21(+0.40%)
Feb 13, 2013 54.13 54.16 53.69 53.95 3,292,340 -0.07(-0.14%)
Feb 12, 2013 54.20 54.24 53.90 54.02 2,875,566 -0.12(-0.22%)
Feb 11, 2013 54.08 54.48 53.81 54.15 3,744,070 -0.10(-0.18%)
Feb 08, 2013 55.02 55.42 54.21 54.24 7,647,018 -0.85(-1.54%)
Feb 07, 2013 54.91 55.10 54.66 55.09 3,165,480 +0.19(+0.35%)
Feb 06, 2013 54.59 54.94 54.20 54.91 4,342,066 +0.54(+0.99%)
Feb 04, 2013 54.42 54.70 54.32 54.37 3,299,040 -0.55(-1.01%)
Feb 01, 2013 54.42 54.97 54.23 54.92 4,833,198 +1.23(+2.30%)
Jan 31, 2013 54.07 55.54 53.37 53.69 9,269,850 -1.74(-3.14%)
Jan 30, 2013 55.48 55.69 55.24 55.42 2,889,514 -0.03(-0.05%)
Jan 29, 2013 54.98 55.50 54.71 55.45 3,249,574 +0.38(+0.69%)
Jan 28, 2013 55.09 55.23 54.62 55.08 3,187,872 +0.00(+0.00%)
Jan 25, 2013 55.01 55.21 54.70 55.08 2,875,054 +0.19(+0.35%)
Jan 24, 2013 54.65 55.06 54.63 54.88 3,296,860 +0.48(+0.88%)
Jan 23, 2013 54.11 54.44 53.97 54.41 2,253,174 +0.18(+0.32%)
Jan 22, 2013 54.02 54.23 53.87 54.23 2,600,430 -0.28(-0.50%)
Jan 18, 2013 54.38 54.51 54.12 54.51 2,743,674 +0.04(+0.06%)
Jan 17, 2013 54.17 54.65 54.09 54.47 1,881,140 +0.55(+1.03%)
Jan 16, 2013 53.70 53.99 53.51 53.91 1,460,966 +0.05(+0.08%)
Jan 15, 2013 53.65 53.95 53.41 53.87 2,235,924 -0.10(-0.18%)
Jan 14, 2013 53.66 54.06 53.50 53.97 1,464,272 +0.42(+0.78%)
Jan 11, 2013 53.78 53.96 53.49 53.55 2,032,138 -0.15(-0.28%)
Jan 10, 2013 53.15 53.70 53.02 53.70 2,521,504 +0.63(+1.19%)
Jan 09, 2013 53.17 53.32 52.95 53.06 1,968,750 -0.09(-0.18%)
Jan 08, 2013 52.95 53.16 52.88 53.16 1,772,960 +0.12(+0.23%)
Jan 07, 2013 53.63 53.63 52.92 53.04 2,803,600 -0.91(-1.69%)
Jan 04, 2013 53.34 54.03 53.34 53.95 2,505,574 +0.62(+1.16%)
Jan 03, 2013 53.09 53.42 52.99 53.33 2,959,494 +0.17(+0.33%)
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.