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 (%)
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%)
Jan 02, 2014 50.56 50.67 49.87 50.10 3,851,476 -0.71(-1.40%)
Dec 31, 2013 50.98 50.81 50.81 50.81 2,345,218 -0.17(-0.34%)
Dec 30, 2013 50.98 51.12 50.80 50.98 2,428,988 +0.05(+0.09%)
Dec 27, 2013 50.70 51.00 50.64 50.94 2,328,696 +0.42(+0.83%)
Dec 26, 2013 50.42 50.55 50.25 50.52 2,160,339 +0.09(+0.19%)
Dec 24, 2013 50.42 50.56 50.30 50.42 1,349,040 +0.06(+0.12%)
Dec 23, 2013 50.59 50.59 50.14 50.36 3,241,615 -0.09(-0.17%)
Dec 20, 2013 50.08 50.69 50.00 50.45 5,992,731 +0.39(+0.78%)
Dec 19, 2013 50.24 50.31 49.91 50.06 4,559,903 -0.31(-0.62%)
Dec 18, 2013 49.70 50.40 48.93 50.37 5,056,785 +0.83(+1.67%)
Dec 17, 2013 49.87 49.93 49.31 49.54 2,879,767 -0.36(-0.72%)
Dec 16, 2013 49.98 50.18 49.73 49.90 3,435,010 +0.05(+0.09%)
Dec 13, 2013 50.00 50.07 49.59 49.85 2,734,117 +0.01(+0.02%)
Dec 12, 2013 50.66 50.71 49.84 49.85 4,061,891 -0.76(-1.49%)
Dec 11, 2013 50.52 50.91 50.45 50.60 4,091,244 +0.19(+0.39%)
Dec 10, 2013 50.98 51.01 50.31 50.41 4,139,148 -0.78(-1.52%)
Dec 09, 2013 51.33 51.42 51.04 51.19 3,004,030 +0.02(+0.05%)
Dec 06, 2013 50.75 51.33 50.72 51.16 3,066,293 +0.87(+1.74%)
Dec 05, 2013 50.52 50.69 50.24 50.29 2,636,985 -0.39(-0.77%)
Dec 04, 2013 50.60 50.76 50.12 50.68 3,545,409 -0.26(-0.50%)
Dec 03, 2013 50.66 50.98 50.55 50.94 2,802,522 +0.07(+0.14%)
Dec 02, 2013 51.15 51.40 50.69 50.87 3,155,193 -0.41(-0.81%)
Nov 29, 2013 51.35 51.74 51.22 51.28 2,081,119 -0.02(-0.03%)
Nov 27, 2013 51.61 51.62 50.99 51.29 2,264,166 -0.14(-0.27%)
Nov 26, 2013 51.51 51.77 51.26 51.44 3,257,208 +0.05(+0.09%)
Nov 25, 2013 51.75 51.81 51.29 51.39 2,779,519 -0.24(-0.47%)
Nov 22, 2013 51.40 51.75 51.30 51.63 3,568,665 +0.22(+0.42%)
Nov 21, 2013 50.94 51.46 50.90 51.41 4,368,794 +0.56(+1.10%)
Nov 20, 2013 50.99 51.23 50.68 50.85 2,826,297 -0.02(-0.03%)
Nov 19, 2013 50.62 50.95 50.61 50.87 3,056,781 +0.08(+0.15%)
Nov 18, 2013 51.27 51.37 50.66 50.79 2,616,970 -0.47(-0.91%)
Nov 15, 2013 51.21 51.40 50.94 51.26 3,034,298 +0.14(+0.27%)
Nov 14, 2013 50.91 51.20 50.84 51.12 3,431,024 +0.40(+0.78%)
Nov 13, 2013 50.34 50.74 50.20 50.72 3,500,492 +0.29(+0.57%)
Nov 12, 2013 50.21 50.54 49.87 50.43 4,582,630 +0.08(+0.15%)
Nov 11, 2013 50.57 50.73 50.30 50.35 2,489,787 -0.16(-0.32%)
Nov 08, 2013 50.38 50.53 49.97 50.52 3,876,044 +0.02(+0.05%)
Nov 07, 2013 51.40 51.40 50.35 50.49 5,447,017 -0.94(-1.83%)
Nov 06, 2013 51.12 51.47 50.95 51.44 3,238,462 +0.51(+0.99%)
Nov 05, 2013 51.08 51.24 50.69 50.93 4,574,734 -0.29(-0.56%)
Nov 04, 2013 51.08 51.27 50.81 51.22 3,410,101 +0.26(+0.52%)
Nov 01, 2013 50.51 51.08 50.31 50.95 4,839,176 +0.51(+1.02%)
Oct 31, 2013 50.65 50.83 50.39 50.44 5,053,797 -0.38(-0.75%)
Oct 30, 2013 51.41 51.46 50.69 50.82 3,492,738 -0.56(-1.09%)
Oct 29, 2013 50.56 51.43 50.43 51.38 5,808,352 +0.92(+1.82%)
Oct 28, 2013 49.63 50.48 49.60 50.46 5,245,360 +0.90(+1.82%)
Oct 25, 2013 49.28 49.65 49.15 49.56 5,685,072 +0.44(+0.89%)
Oct 24, 2013 48.64 49.32 48.26 49.12 6,658,149 -0.34(-0.68%)
Oct 23, 2013 49.24 49.68 49.15 49.46 5,230,521 +0.00(+0.00%)
Oct 22, 2013 48.61 49.57 48.51 49.46 4,733,875 +0.94(+1.94%)
Oct 21, 2013 48.90 48.91 48.20 48.51 4,175,453 -0.43(-0.88%)
Oct 18, 2013 49.19 49.19 48.41 48.94 6,053,302 -0.20(-0.41%)
Oct 17, 2013 47.97 49.31 47.89 49.14 6,187,255 +0.88(+1.81%)
Oct 16, 2013 47.53 48.32 47.45 48.27 3,283,026 +0.81(+1.71%)
Oct 15, 2013 47.67 47.86 47.35 47.45 3,880,396 -0.23(-0.49%)
Oct 14, 2013 47.39 47.73 47.32 47.69 2,521,648 +0.06(+0.13%)
Oct 11, 2013 47.04 47.64 46.90 47.63 3,320,601 +0.51(+1.09%)
Oct 10, 2013 47.01 47.12 46.58 47.11 3,875,921 +0.74(+1.60%)
Oct 09, 2013 45.78 46.71 45.68 46.37 5,926,613 +0.67(+1.48%)
Oct 08, 2013 45.96 46.19 45.68 45.70 5,105,876 -0.19(-0.42%)
Oct 07, 2013 45.73 46.05 45.63 45.89 4,803,895 -0.09(-0.20%)
Oct 04, 2013 45.90 46.11 45.65 45.98 2,803,091 +0.09(+0.19%)
Oct 03, 2013 45.82 46.12 45.51 45.90 3,380,567 -0.16(-0.35%)
Oct 02, 2013 46.27 46.31 45.75 46.06 3,516,004 -0.51(-1.10%)
Oct 01, 2013 45.90 46.64 45.79 46.57 3,430,816 +0.61(+1.33%)
Sep 30, 2013 46.63 46.92 45.80 45.96 6,660,743 -0.49(-1.05%)
Sep 27, 2013 46.56 46.72 46.23 46.45 3,801,034 -0.36(-0.76%)
Sep 26, 2013 46.21 46.82 46.11 46.80 3,461,269 +0.81(+1.77%)
Sep 25, 2013 46.52 46.60 45.95 45.99 3,502,195 -0.41(-0.89%)
Sep 24, 2013 46.52 46.83 46.37 46.40 3,081,182 -0.26(-0.55%)
Sep 23, 2013 46.85 46.87 46.45 46.66 2,484,413 -0.19(-0.40%)
Sep 20, 2013 47.15 47.27 46.84 46.84 5,148,108 -0.41(-0.87%)
Sep 19, 2013 47.46 47.49 47.12 47.25 4,193,426 -0.17(-0.36%)
Sep 18, 2013 46.55 47.42 46.35 47.42 4,935,195 +1.08(+2.32%)
Sep 17, 2013 46.25 46.49 45.99 46.35 3,736,536 -0.17(-0.37%)
Sep 16, 2013 46.38 46.69 46.28 46.52 3,095,688 +0.46(+0.99%)
Sep 13, 2013 46.06 46.26 45.94 46.06 2,263,755 +0.12(+0.25%)
Sep 12, 2013 45.81 46.02 45.66 45.94 2,240,386 +0.02(+0.05%)
Sep 11, 2013 45.33 45.93 45.28 45.92 2,828,458 +0.51(+1.13%)
Sep 10, 2013 45.56 45.80 45.18 45.41 3,033,413 +0.02(+0.03%)
Sep 09, 2013 44.95 45.56 44.95 45.39 2,650,711 +0.44(+0.98%)
Sep 06, 2013 44.77 45.13 44.54 44.95 3,551,821 +0.36(+0.82%)
Sep 05, 2013 44.70 44.78 44.46 44.59 3,558,601 -0.21(-0.47%)
Sep 04, 2013 44.53 45.10 44.38 44.80 3,610,053 +0.27(+0.61%)
Sep 03, 2013 45.22 45.25 44.47 44.53 4,338,637 -0.25(-0.55%)
Aug 30, 2013 44.43 44.81 44.37 44.77 4,519,269 +0.40(+0.91%)
Aug 29, 2013 44.25 44.61 44.13 44.37 3,311,782 -0.02(-0.03%)
Aug 28, 2013 44.57 44.57 44.28 44.39 3,356,899 -0.29(-0.64%)
Aug 27, 2013 44.61 44.87 44.49 44.67 3,583,131 -0.45(-1.00%)
Aug 26, 2013 45.79 45.92 45.11 45.12 2,536,105 -0.63(-1.37%)
Aug 23, 2013 45.35 45.79 45.29 45.75 3,532,428 +0.45(+0.99%)
Aug 22, 2013 45.32 45.41 45.15 45.30 3,914,491 -0.05(-0.10%)
Aug 21, 2013 45.73 45.77 45.29 45.35 3,913,087 -0.45(-0.98%)
Aug 20, 2013 45.91 46.21 45.74 45.80 2,514,406 -0.05(-0.10%)
Aug 19, 2013 45.94 46.02 45.66 45.84 3,029,884 -0.25(-0.54%)
Aug 16, 2013 46.13 46.25 45.82 46.09 4,038,716 -0.26(-0.57%)
Aug 15, 2013 46.73 46.95 46.26 46.35 3,629,765 -0.67(-1.42%)
Aug 14, 2013 47.28 47.38 46.84 47.02 3,073,661 -0.32(-0.67%)
Aug 13, 2013 47.28 47.43 47.11 47.34 3,134,603 +0.09(+0.20%)
Aug 12, 2013 46.73 47.26 46.69 47.25 2,936,929 +0.22(+0.46%)
Aug 09, 2013 47.14 47.31 46.87 47.03 2,136,725 -0.18(-0.38%)
Aug 08, 2013 47.49 47.66 46.89 47.21 3,633,288 -0.02(-0.05%)
Aug 07, 2013 47.12 47.41 47.01 47.23 3,186,759 -0.04(-0.08%)
Aug 06, 2013 47.14 47.47 47.09 47.27 3,253,581 +0.01(+0.02%)
Aug 05, 2013 46.88 47.34 46.86 47.26 3,825,782 +0.35(+0.74%)
Aug 02, 2013 46.70 46.95 46.51 46.91 3,242,579 -0.02(-0.05%)
Aug 01, 2013 46.71 47.14 46.69 46.94 3,612,527 +0.53(+1.15%)
Jul 31, 2013 46.77 47.02 46.39 46.40 4,990,169 -0.29(-0.61%)
Jul 30, 2013 46.81 47.03 46.43 46.69 4,217,974 +0.12(+0.27%)
Jul 29, 2013 46.49 46.78 46.39 46.56 3,860,993 -0.13(-0.28%)
Jul 26, 2013 46.08 46.70 45.84 46.70 5,190,113 +0.49(+1.06%)
Jul 25, 2013 45.49 46.42 45.34 46.21 5,883,365 +0.89(+1.97%)
Jul 24, 2013 45.34 45.46 45.11 45.32 5,077,541 +0.05(+0.10%)
Jul 23, 2013 45.42 45.56 45.13 45.27 3,389,591 -0.19(-0.41%)
Jul 22, 2013 45.64 45.78 45.30 45.46 2,975,731 -0.18(-0.39%)
Jul 19, 2013 45.32 45.66 45.15 45.63 4,046,272 +0.33(+0.72%)
Jul 18, 2013 44.95 45.45 44.85 45.31 4,209,417 +0.39(+0.87%)
Jul 17, 2013 45.15 45.24 44.75 44.91 3,084,125 -0.15(-0.32%)
Jul 16, 2013 45.24 45.31 44.76 45.06 3,982,418 -0.26(-0.58%)
Jul 15, 2013 45.65 45.67 45.14 45.32 4,285,731 -0.25(-0.54%)
Jul 12, 2013 45.45 45.64 45.21 45.57 3,440,692 +0.15(+0.32%)
Jul 11, 2013 45.65 45.74 45.18 45.42 5,570,246 +0.25(+0.56%)
Jul 10, 2013 45.45 45.67 45.07 45.17 3,160,121 -0.28(-0.61%)
Jul 09, 2013 45.49 45.65 45.32 45.45 3,784,366 +0.31(+0.68%)
Jul 08, 2013 44.68 45.18 44.68 45.14 3,234,120 +0.55(+1.24%)
Jul 05, 2013 44.69 44.86 44.01 44.58 3,246,295 +0.03(+0.07%)
Jul 03, 2013 44.34 44.65 44.07 44.55 3,172,817 +0.08(+0.17%)
Jul 02, 2013 44.65 44.85 44.31 44.48 4,355,089 -0.18(-0.40%)
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.