Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.80 55.08 55.08 55.08 2,766,440 -0.68(-1.21%)
Dec 30, 2014 56.00 56.27 55.61 55.76 2,620,162 -0.35(-0.62%)
Dec 29, 2014 56.24 56.41 55.99 56.11 2,154,594 -0.32(-0.56%)
Dec 26, 2014 56.18 56.54 56.18 56.43 1,637,165 +0.33(+0.58%)
Dec 24, 2014 56.52 56.10 56.10 56.10 1,415,566 -0.42(-0.75%)
Dec 23, 2014 56.03 56.69 55.96 56.52 2,827,834 +0.59(+1.05%)
Dec 22, 2014 55.69 56.12 55.57 55.93 3,219,195 +0.22(+0.40%)
Dec 19, 2014 55.45 55.97 55.39 55.71 7,029,005 +0.40(+0.72%)
Dec 18, 2014 55.25 55.31 54.62 55.31 5,149,254 +0.65(+1.19%)
Dec 17, 2014 53.81 54.95 53.76 54.66 4,791,731 +0.92(+1.70%)
Dec 16, 2014 53.94 54.54 53.54 53.74 5,569,811 -0.35(-0.65%)
Dec 15, 2014 54.65 55.06 53.96 54.09 5,603,736 -0.49(-0.90%)
Dec 12, 2014 54.75 55.41 54.58 54.59 4,233,942 -0.57(-1.02%)
Dec 11, 2014 54.90 55.71 54.90 55.15 3,274,828 +0.33(+0.60%)
Dec 10, 2014 55.26 55.48 54.79 54.83 2,926,092 -0.37(-0.66%)
Dec 09, 2014 54.87 55.22 54.75 55.19 3,494,755 -0.09(-0.16%)
Dec 08, 2014 55.33 55.57 55.10 55.28 3,284,949 +0.06(+0.10%)
Dec 05, 2014 55.13 55.23 54.58 55.22 3,167,895 -0.06(-0.12%)
Dec 04, 2014 54.98 55.38 54.79 55.29 3,865,108 +0.31(+0.56%)
Dec 03, 2014 55.49 55.49 54.75 54.98 3,026,220 -0.64(-1.15%)
Dec 02, 2014 55.34 55.65 55.05 55.61 2,971,410 +0.37(+0.66%)
Dec 01, 2014 54.67 55.57 54.63 55.25 3,149,912 -0.15(-0.27%)
Nov 28, 2014 54.83 55.65 54.79 55.40 2,357,381 +0.72(+1.31%)
Nov 26, 2014 54.51 54.68 54.68 54.68 2,380,674 +0.29(+0.53%)
Nov 25, 2014 54.11 54.49 53.99 54.40 3,229,036 +0.30(+0.56%)
Nov 24, 2014 54.53 54.56 54.06 54.09 3,167,054 -0.31(-0.57%)
Nov 21, 2014 54.63 54.82 54.40 54.40 3,947,727 +0.22(+0.41%)
Nov 20, 2014 54.22 54.45 54.06 54.18 2,078,156 -0.18(-0.34%)
Nov 19, 2014 54.07 54.39 53.85 54.36 2,683,965 +0.25(+0.47%)
Nov 18, 2014 54.13 54.22 53.84 54.11 2,362,629 +0.04(+0.07%)
Nov 17, 2014 53.72 54.11 53.61 54.07 2,449,730 +0.29(+0.53%)
Nov 14, 2014 54.29 54.40 53.74 53.78 3,837,328 -0.58(-1.07%)
Nov 13, 2014 54.88 54.92 54.34 54.36 2,910,174 -0.33(-0.60%)
Nov 12, 2014 54.32 54.83 54.24 54.69 2,708,666 +0.18(+0.34%)
Nov 11, 2014 54.54 54.69 54.37 54.51 1,896,757 -0.06(-0.12%)
Nov 10, 2014 54.07 54.58 53.99 54.57 3,108,939 +0.40(+0.73%)
Nov 07, 2014 54.20 54.29 53.77 54.17 2,377,242 -0.05(-0.09%)
Nov 06, 2014 54.28 54.29 53.93 54.22 3,149,531 -0.03(-0.06%)
Nov 05, 2014 54.78 54.78 54.04 54.25 3,177,953 +0.08(+0.15%)
Nov 04, 2014 53.47 54.25 53.45 54.17 4,818,945 +0.51(+0.95%)
Nov 03, 2014 53.18 53.70 53.11 53.66 3,539,068 +0.42(+0.79%)
Oct 31, 2014 53.35 53.43 52.91 53.24 5,480,099 +0.37(+0.71%)
Oct 30, 2014 52.35 53.02 52.16 52.87 2,715,518 +0.45(+0.85%)
Oct 29, 2014 52.37 52.63 52.00 52.42 2,994,903 +0.05(+0.09%)
Oct 28, 2014 52.84 52.88 52.21 52.37 3,567,707 -0.25(-0.48%)
Oct 27, 2014 52.01 52.02 52.02 52.63 4,101,749 +0.61(+1.16%)
Oct 24, 2014 51.08 52.38 50.95 52.02 5,507,541 +0.24(+0.46%)
Oct 23, 2014 52.33 52.36 51.62 51.78 5,128,945 -0.22(-0.41%)
Oct 22, 2014 52.07 52.30 51.95 52.00 5,848,712 -0.08(-0.15%)
Oct 21, 2014 51.63 52.20 51.20 52.08 3,784,971 +0.70(+1.36%)
Oct 20, 2014 50.61 51.43 50.61 51.38 3,796,333 +0.64(+1.27%)
Oct 17, 2014 50.55 50.85 50.17 50.73 4,819,198 +0.49(+0.98%)
Oct 16, 2014 50.00 50.47 49.79 50.24 6,274,577 -0.33(-0.66%)
Oct 15, 2014 50.69 50.98 49.90 50.57 6,806,051 -0.41(-0.81%)
Oct 14, 2014 50.95 52.34 50.66 50.99 5,850,852 +0.17(+0.34%)
Oct 13, 2014 51.73 51.73 50.79 50.81 4,682,502 -0.87(-1.68%)
Oct 10, 2014 51.76 52.06 51.65 51.69 4,877,225 +0.07(+0.14%)
Oct 09, 2014 51.87 52.18 51.57 51.61 5,135,439 -0.49(-0.94%)
Oct 08, 2014 51.38 52.14 51.34 52.10 4,669,611 +0.73(+1.42%)
Oct 07, 2014 51.27 51.68 51.17 51.38 5,408,501 -0.29(-0.57%)
Oct 06, 2014 51.58 51.84 51.41 51.67 3,985,096 -0.15(-0.29%)
Oct 03, 2014 51.62 51.94 51.34 51.82 4,791,546 +0.54(+1.05%)
Oct 02, 2014 51.26 51.44 51.07 51.28 4,080,798 -0.09(-0.17%)
Oct 01, 2014 51.63 51.69 51.30 51.37 4,276,309 -0.26(-0.51%)
Sep 30, 2014 52.06 52.11 51.58 51.63 6,358,976 -0.32(-0.62%)
Sep 29, 2014 51.78 52.00 51.61 51.95 3,883,071 -0.06(-0.11%)
Sep 26, 2014 51.80 52.13 51.50 52.01 2,511,263 +0.17(+0.34%)
Sep 25, 2014 52.26 52.29 51.82 51.84 3,225,055 -0.59(-1.13%)
Sep 24, 2014 51.82 52.53 51.82 52.43 5,083,693 +0.66(+1.27%)
Sep 23, 2014 51.82 52.12 51.73 51.77 3,964,560 -0.23(-0.44%)
Sep 22, 2014 51.81 52.16 51.70 52.00 3,626,853 +0.32(+0.63%)
Sep 19, 2014 51.93 51.99 51.64 51.68 6,645,604 -0.02(-0.05%)
Sep 18, 2014 51.68 51.81 51.49 51.70 4,349,833 +0.06(+0.11%)
Sep 17, 2014 51.78 51.79 51.33 51.65 4,685,966 +0.08(+0.15%)
Sep 16, 2014 50.97 51.77 50.86 51.57 5,642,091 +0.50(+0.98%)
Sep 15, 2014 50.84 51.29 50.77 51.07 3,961,321 +0.02(+0.05%)
Sep 12, 2014 50.81 51.11 50.73 51.04 4,080,668 +0.05(+0.09%)
Sep 11, 2014 50.64 51.06 50.49 51.00 4,133,163 +0.33(+0.66%)
Sep 10, 2014 50.27 50.72 50.16 50.66 3,498,727 +0.45(+0.90%)
Sep 09, 2014 50.27 50.44 50.16 50.21 4,448,555 -0.17(-0.33%)
Sep 08, 2014 51.01 51.08 50.37 50.38 4,728,171 -0.97(-1.88%)
Sep 05, 2014 50.88 51.34 50.76 51.34 4,347,601 +0.44(+0.86%)
Sep 04, 2014 51.04 51.15 50.73 50.91 4,154,409 -0.09(-0.17%)
Sep 03, 2014 51.34 51.37 50.91 51.00 4,173,901 +0.00(+0.00%)
Sep 02, 2014 51.01 51.22 50.79 51.00 3,847,040 -0.25(-0.48%)
Aug 29, 2014 51.25 51.24 51.24 51.24 2,655,920 +0.17(+0.34%)
Aug 28, 2014 51.16 51.24 51.02 51.07 2,784,955 -0.25(-0.49%)
Aug 27, 2014 51.29 51.33 51.14 51.32 2,633,039 +0.03(+0.06%)
Aug 26, 2014 51.38 51.53 51.23 51.29 3,021,224 -0.06(-0.12%)
Aug 25, 2014 51.39 51.57 51.23 51.35 1,966,636 +0.24(+0.46%)
Aug 22, 2014 51.38 51.42 51.08 51.12 2,074,439 -0.19(-0.37%)
Aug 21, 2014 51.10 51.46 51.10 51.31 3,158,017 +0.11(+0.22%)
Aug 20, 2014 51.00 51.31 50.85 51.19 3,556,986 +0.32(+0.64%)
Aug 19, 2014 51.08 51.09 50.70 50.87 4,135,568 -0.29(-0.56%)
Aug 18, 2014 50.94 51.46 50.90 51.16 4,796,999 +0.39(+0.76%)
Aug 15, 2014 50.98 51.19 50.42 50.77 5,017,839 -0.06(-0.12%)
Aug 14, 2014 50.98 51.10 50.70 50.83 5,234,419 -0.13(-0.26%)
Aug 13, 2014 51.14 51.16 50.76 50.97 4,657,261 -0.03(-0.06%)
Aug 12, 2014 51.08 51.33 50.93 51.00 5,228,055 -0.51(-0.98%)
Aug 11, 2014 51.73 52.01 51.46 51.50 5,161,280 -0.09(-0.18%)
Aug 08, 2014 50.96 51.49 50.92 51.60 2,747,848 +0.58(+1.13%)
Aug 07, 2014 51.43 51.51 50.91 51.02 3,533,933 -0.28(-0.54%)
Aug 06, 2014 50.60 51.65 50.60 51.30 7,254,061 +0.82(+1.62%)
Aug 05, 2014 50.27 50.72 50.25 50.48 5,477,966 +0.01(+0.02%)
Aug 04, 2014 50.57 50.77 50.32 50.47 5,445,397 -0.15(-0.30%)
Aug 01, 2014 49.92 51.19 49.79 50.62 6,647,216 +0.44(+0.87%)
Jul 31, 2014 51.24 51.45 50.19 50.19 8,649,036 -2.15(-4.10%)
Jul 30, 2014 52.61 52.83 52.26 52.33 4,725,151 -0.20(-0.38%)
Jul 29, 2014 53.09 53.29 52.45 52.53 6,213,750 -0.77(-1.44%)
Jul 28, 2014 53.55 53.74 53.11 53.30 2,162,172 -0.21(-0.38%)
Jul 25, 2014 53.91 53.97 53.46 53.51 2,014,371 -0.41(-0.76%)
Jul 24, 2014 54.09 54.10 53.82 53.92 2,421,925 -0.05(-0.09%)
Jul 23, 2014 54.31 54.38 53.81 53.97 2,424,520 -0.33(-0.61%)
Jul 22, 2014 54.43 54.61 54.15 54.30 2,483,076 -0.13(-0.25%)
Jul 21, 2014 54.27 54.54 54.18 54.43 1,915,515 -0.11(-0.20%)
Jul 18, 2014 54.45 54.63 54.27 54.54 3,026,359 +0.24(+0.44%)
Jul 17, 2014 54.91 55.02 54.31 54.31 2,989,151 -0.67(-1.22%)
Jul 16, 2014 55.10 55.33 54.88 54.98 3,157,312 +0.12(+0.22%)
Jul 15, 2014 54.86 54.97 54.62 54.86 3,600,108 -0.10(-0.19%)
Jul 14, 2014 54.95 55.21 54.91 54.96 2,791,650 +0.21(+0.39%)
Jul 11, 2014 54.71 54.83 54.54 54.75 2,135,131 +0.08(+0.14%)
Jul 10, 2014 54.60 54.91 54.57 54.67 3,725,416 -0.18(-0.33%)
Jul 09, 2014 54.76 55.04 54.67 54.85 3,171,321 +0.12(+0.22%)
Jul 08, 2014 54.02 54.80 53.99 54.73 4,869,670 +0.50(+0.93%)
Jul 07, 2014 54.17 54.30 54.03 54.23 2,478,302 +0.03(+0.06%)
Jul 03, 2014 53.90 54.20 54.20 54.20 1,530,722 +0.28(+0.51%)
Jul 02, 2014 53.84 54.14 53.79 53.92 1,516,400 -0.01(-0.01%)
Jul 01, 2014 53.95 54.02 53.51 53.93 2,730,068 +0.24(+0.44%)
Jun 30, 2014 53.89 54.23 53.49 53.69 3,442,940 -0.20(-0.37%)
Jun 27, 2014 53.38 53.94 53.21 53.89 5,217,977 +0.42(+0.78%)
Jun 26, 2014 53.43 53.57 53.17 53.47 2,735,894 -0.04(-0.07%)
Jun 25, 2014 53.48 53.62 53.32 53.51 2,688,249 +0.00(+0.00%)
Jun 24, 2014 53.36 53.73 53.20 53.51 3,096,663 +0.09(+0.18%)
Jun 23, 2014 53.83 53.84 53.32 53.42 3,372,174 -0.43(-0.80%)
Jun 20, 2014 54.58 54.71 53.81 53.85 5,123,765 -0.83(-1.51%)
Jun 19, 2014 54.27 54.69 54.27 54.68 3,901,028 +0.55(+1.02%)
Jun 18, 2014 53.36 54.16 53.36 54.13 2,968,331 +0.66(+1.24%)
Jun 17, 2014 53.58 53.59 53.29 53.47 2,088,019 -0.16(-0.29%)
Jun 16, 2014 53.26 53.69 53.02 53.62 2,284,820 +0.18(+0.34%)
Jun 13, 2014 53.38 53.53 53.33 53.44 1,979,549 +0.02(+0.03%)
Jun 12, 2014 53.83 54.02 53.26 53.43 2,706,511 -0.61(-1.14%)
Jun 11, 2014 54.03 54.10 53.80 54.04 2,620,726 -0.06(-0.10%)
Jun 10, 2014 53.78 54.29 53.77 54.10 3,689,130 +0.53(+0.99%)
Jun 06, 2014 53.59 53.71 53.44 53.57 3,735,389 +0.05(+0.09%)
Jun 05, 2014 53.43 53.71 53.32 53.52 3,647,690 +0.20(+0.37%)
Jun 04, 2014 53.03 53.34 52.75 53.32 3,376,836 +0.37(+0.70%)
Jun 03, 2014 53.58 53.67 52.86 52.95 3,991,749 -0.76(-1.42%)
Jun 02, 2014 53.65 53.77 53.40 53.72 3,667,636 -0.15(-0.28%)
May 30, 2014 52.72 53.92 52.64 53.87 10,012,412 +1.17(+2.21%)
May 29, 2014 52.28 52.73 52.18 52.70 8,081,082 +0.63(+1.21%)
May 28, 2014 52.53 52.54 52.06 52.07 4,166,358 -0.46(-0.88%)
May 27, 2014 52.68 52.72 52.39 52.54 4,589,468 -0.02(-0.03%)
May 23, 2014 52.61 52.55 52.55 52.55 4,131,236 +0.17(+0.32%)
May 22, 2014 52.54 52.61 52.27 52.39 2,646,823 -0.23(-0.43%)
May 21, 2014 52.52 52.64 52.34 52.62 2,166,742 +0.20(+0.38%)
May 20, 2014 52.53 52.70 52.28 52.42 2,258,776 -0.13(-0.25%)
May 19, 2014 52.42 52.62 52.23 52.55 2,326,902 -0.15(-0.28%)
May 16, 2014 52.21 52.74 52.21 52.70 3,606,613 +0.40(+0.77%)
May 15, 2014 52.56 52.84 52.22 52.30 3,098,845 -0.43(-0.82%)
May 14, 2014 52.94 53.22 52.69 52.73 2,036,735 -0.24(-0.45%)
May 13, 2014 52.93 53.07 52.77 52.97 2,281,829 +0.06(+0.10%)
May 12, 2014 53.36 53.36 52.82 52.91 2,145,985 -0.36(-0.68%)
May 09, 2014 52.78 53.34 52.78 53.28 3,070,470 +0.43(+0.82%)
May 08, 2014 52.88 53.05 52.67 52.84 2,176,417 -0.10(-0.19%)
May 07, 2014 52.58 53.08 52.58 52.95 2,782,049 +0.41(+0.78%)
May 06, 2014 52.47 52.88 52.46 52.54 2,446,954 -0.15(-0.28%)
May 05, 2014 52.66 52.87 52.51 52.69 2,581,017 -0.16(-0.30%)
May 02, 2014 52.69 53.02 52.61 52.84 3,223,873 +0.07(+0.13%)
May 01, 2014 52.91 53.10 52.40 52.77 3,367,875 -0.23(-0.43%)
Apr 30, 2014 53.01 53.30 52.83 53.00 4,873,743 +0.20(+0.39%)
Apr 29, 2014 53.36 53.41 52.79 52.80 5,680,495 -0.65(-1.21%)
Apr 28, 2014 52.50 53.51 52.44 53.44 5,763,596 +1.28(+2.45%)
Apr 25, 2014 52.37 52.72 51.91 52.17 4,024,677 -0.15(-0.29%)
Apr 24, 2014 52.02 52.34 51.94 52.32 5,068,918 +0.44(+0.85%)
Apr 23, 2014 52.28 52.43 51.82 51.88 4,683,242 -0.39(-0.74%)
Apr 22, 2014 52.69 52.84 52.25 52.26 4,145,987 -0.38(-0.72%)
Apr 21, 2014 52.53 52.80 52.10 52.64 2,707,433 -0.08(-0.15%)
Apr 17, 2014 52.57 52.72 52.72 52.72 4,570,327 +0.09(+0.18%)
Apr 16, 2014 52.15 52.80 52.02 52.62 4,564,943 +0.63(+1.22%)
Apr 15, 2014 51.77 52.05 51.57 51.99 5,326,913 +0.40(+0.77%)
Apr 14, 2014 51.43 51.71 51.33 51.59 3,880,182 +0.43(+0.84%)
Apr 11, 2014 51.51 51.91 51.11 51.16 6,176,642 -0.49(-0.96%)
Apr 10, 2014 51.38 51.94 51.22 51.65 8,809,916 +0.16(+0.32%)
Apr 09, 2014 51.39 51.68 51.28 51.49 4,351,643 +0.08(+0.15%)
Apr 08, 2014 50.79 51.44 50.71 51.41 5,618,286 +0.56(+1.09%)
Apr 07, 2014 50.07 51.15 50.06 50.85 5,398,662 +0.55(+1.09%)
Apr 04, 2014 50.58 50.64 50.23 50.30 3,108,919 -0.05(-0.09%)
Apr 03, 2014 50.52 50.65 50.30 50.35 3,097,595 -0.02(-0.03%)
Apr 02, 2014 50.39 50.60 50.03 50.37 3,791,026 +0.06(+0.12%)
Apr 01, 2014 50.81 50.99 50.16 50.30 3,878,324 -0.51(-1.00%)
Mar 31, 2014 50.52 50.85 50.16 50.81 4,547,129 +0.60(+1.20%)
Mar 28, 2014 50.16 50.60 49.91 50.21 3,648,030 +0.03(+0.06%)
Mar 27, 2014 50.33 51.64 50.12 50.18 10,347,692 -0.16(-0.33%)
Mar 26, 2014 50.03 50.56 49.90 50.34 3,476,061 +0.39(+0.78%)
Mar 25, 2014 49.91 50.37 49.59 49.95 4,035,752 +0.36(+0.73%)
Mar 24, 2014 49.95 50.17 49.55 49.59 3,086,741 -0.12(-0.24%)
Mar 21, 2014 50.18 50.23 49.60 49.71 7,612,963 -0.10(-0.20%)
Mar 20, 2014 49.58 49.90 49.40 49.81 2,525,941 +0.16(+0.32%)
Mar 19, 2014 50.34 50.38 49.46 49.65 2,917,288 -0.74(-1.48%)
Mar 18, 2014 50.54 50.59 50.30 50.40 2,731,321 -0.05(-0.09%)
Mar 17, 2014 50.17 50.67 50.06 50.45 3,623,390 +0.45(+0.89%)
Mar 14, 2014 49.46 50.12 49.40 50.00 4,621,405 +0.47(+0.95%)
Mar 13, 2014 49.60 50.04 49.44 49.53 3,359,007 +0.01(+0.02%)
Mar 12, 2014 49.28 49.66 49.25 49.52 3,023,982 -0.05(-0.11%)
Mar 11, 2014 49.48 49.99 49.40 49.58 4,142,305 +0.19(+0.38%)
Mar 10, 2014 49.30 49.50 49.24 49.39 2,496,433 -0.06(-0.13%)
Mar 07, 2014 49.42 49.53 49.23 49.45 2,543,992 +0.09(+0.17%)
Mar 06, 2014 49.18 49.50 49.07 49.36 3,403,230 +0.31(+0.64%)
Mar 05, 2014 49.21 49.31 48.99 49.05 3,037,826 -0.31(-0.62%)
Mar 04, 2014 49.09 49.55 49.09 49.36 3,750,250 +0.62(+1.27%)
Mar 03, 2014 48.75 49.06 48.57 48.74 3,465,822 -0.48(-0.97%)
Feb 28, 2014 48.87 49.47 48.64 49.22 4,297,342 +0.56(+1.14%)
Feb 27, 2014 48.36 48.73 48.27 48.66 3,152,925 +0.13(+0.27%)
Feb 26, 2014 48.65 48.99 48.46 48.53 3,863,276 -0.09(-0.19%)
Feb 25, 2014 48.60 48.75 48.31 48.62 5,056,664 +0.09(+0.19%)
Feb 24, 2014 48.39 48.93 48.22 48.53 4,131,510 +0.31(+0.63%)
Feb 21, 2014 48.53 48.98 48.20 48.22 4,042,699 -0.24(-0.48%)
Feb 20, 2014 48.16 48.65 48.06 48.46 3,390,831 +0.26(+0.54%)
Feb 19, 2014 48.54 48.71 48.13 48.20 4,287,530 -0.67(-1.38%)
Feb 18, 2014 49.24 49.24 48.57 48.87 3,767,460 -0.23(-0.46%)
Feb 14, 2014 48.86 49.10 49.10 49.10 3,978,085 +0.29(+0.59%)
Feb 13, 2014 48.13 48.89 48.13 48.81 3,945,900 +0.31(+0.63%)
Feb 12, 2014 48.89 49.15 48.31 48.50 5,070,809 -0.38(-0.77%)
Feb 11, 2014 48.31 48.94 48.09 48.88 4,725,163 +0.69(+1.43%)
Feb 10, 2014 47.66 48.27 47.63 48.19 5,683,293 +0.52(+1.08%)
Feb 07, 2014 47.61 47.90 47.42 47.67 4,681,389 +0.20(+0.43%)
Feb 06, 2014 47.40 47.66 47.21 47.47 5,350,253 +0.14(+0.30%)
Feb 05, 2014 47.12 47.62 47.01 47.33 7,635,509 +0.05(+0.12%)
Feb 04, 2014 47.27 47.52 47.11 47.27 6,664,945 +0.14(+0.30%)
Feb 03, 2014 47.95 48.02 46.80 47.13 8,768,144 -0.83(-1.73%)
Jan 31, 2014 47.48 48.24 47.00 47.96 8,721,681 -0.20(-0.42%)
Jan 30, 2014 49.69 49.98 47.88 48.17 6,964,517 -0.08(-0.16%)
Jan 29, 2014 49.18 49.18 48.12 48.24 7,253,994 -1.00(-2.04%)
Jan 28, 2014 48.72 49.29 48.72 49.25 4,311,914 +0.60(+1.22%)
Jan 27, 2014 48.93 49.07 48.53 48.65 5,919,213 -0.22(-0.45%)
Jan 24, 2014 49.65 50.09 48.87 48.87 6,970,646 -0.82(-1.66%)
Jan 23, 2014 49.69 49.93 49.53 49.69 4,165,830 -0.45(-0.89%)
Jan 22, 2014 50.56 50.68 50.03 50.14 2,903,255 -0.31(-0.61%)
Jan 21, 2014 50.69 50.97 50.09 50.45 3,501,871 +0.03(+0.06%)
Jan 17, 2014 50.58 50.41 50.41 50.41 5,053,114 -0.22(-0.43%)
Jan 16, 2014 50.32 50.74 50.17 50.63 3,383,519 +0.16(+0.31%)
Jan 15, 2014 50.53 50.62 50.14 50.48 2,935,582 -0.05(-0.11%)
Jan 14, 2014 50.41 50.64 50.31 50.53 3,182,537 +0.12(+0.25%)
Jan 13, 2014 50.57 50.95 50.29 50.41 4,030,844 -0.30(-0.60%)
Jan 10, 2014 50.74 51.01 50.55 50.71 3,794,679 +0.05(+0.09%)
Jan 09, 2014 49.97 50.87 49.71 50.66 6,193,973 +1.15(+2.33%)
Jan 08, 2014 50.00 50.02 49.41 49.51 4,217,520 -0.51(-1.03%)
Jan 07, 2014 50.25 50.32 49.89 50.02 3,686,008 +0.05(+0.09%)
Jan 06, 2014 50.21 50.30 49.86 49.98 3,299,760 -0.03(-0.06%)
Jan 03, 2014 50.03 50.25 49.86 50.01 2,712,682 -0.09(-0.19%)
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.