Skip to main content

Colgate-Palmolive (NY: CL )

103.12 -1.44 (-1.38%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 60.87 61.66 60.84 61.36 5,614,464 +0.70(+1.16%)
Sep 29, 2016 60.88 60.93 60.45 60.66 3,557,709 -0.26(-0.42%)
Sep 28, 2016 61.13 61.21 60.41 60.92 3,243,567 +0.12(+0.19%)
Sep 27, 2016 60.70 61.01 60.44 60.80 2,769,525 +0.29(+0.48%)
Sep 26, 2016 60.46 60.74 60.26 60.51 3,023,997 -0.12(-0.19%)
Sep 23, 2016 60.85 60.86 60.49 60.63 4,365,418 -0.23(-0.38%)
Sep 22, 2016 60.58 60.94 60.54 60.86 3,593,556 +0.44(+0.73%)
Sep 21, 2016 59.99 60.49 59.72 60.42 3,948,898 +0.43(+0.72%)
Sep 20, 2016 60.14 60.34 59.97 59.99 2,945,856 +0.24(+0.40%)
Sep 19, 2016 59.61 60.01 59.53 59.75 2,745,136 +0.19(+0.32%)
Sep 16, 2016 59.45 59.66 59.08 59.56 4,784,180 -0.12(-0.19%)
Sep 15, 2016 59.47 59.86 59.24 59.67 3,688,621 +0.21(+0.35%)
Sep 14, 2016 59.62 59.81 59.30 59.47 3,852,407 +0.01(+0.01%)
Sep 13, 2016 59.86 59.86 59.35 59.46 5,169,091 -0.78(-1.29%)
Sep 12, 2016 59.09 60.29 59.00 60.24 7,163,187 +1.59(+2.71%)
Sep 09, 2016 59.88 59.99 58.65 58.65 6,797,856 -1.76(-2.92%)
Sep 08, 2016 61.02 61.04 60.37 60.41 4,561,546 -0.64(-1.04%)
Sep 07, 2016 62.04 62.07 60.98 61.05 3,984,520 -1.25(-2.01%)
Sep 06, 2016 61.83 62.31 61.76 62.30 2,584,708 +0.31(+0.51%)
Sep 02, 2016 61.75 61.98 61.98 61.98 3,602,075 +0.51(+0.83%)
Sep 01, 2016 61.56 61.60 61.14 61.47 3,644,395 -0.06(-0.09%)
Aug 31, 2016 61.64 61.73 61.25 61.53 3,138,293 -0.13(-0.21%)
Aug 30, 2016 61.83 61.91 61.53 61.66 2,486,449 -0.26(-0.41%)
Aug 29, 2016 61.61 62.02 61.60 61.92 2,896,809 +0.28(+0.46%)
Aug 26, 2016 61.78 62.36 61.42 61.64 2,464,741 -0.13(-0.21%)
Aug 25, 2016 61.60 62.02 61.43 61.77 1,893,987 +0.22(+0.36%)
Aug 24, 2016 61.58 61.63 61.25 61.54 2,105,559 -0.15(-0.24%)
Aug 23, 2016 61.64 61.94 61.59 61.69 1,764,783 +0.03(+0.05%)
Aug 22, 2016 61.56 61.78 61.34 61.66 1,961,866 +0.01(+0.01%)
Aug 19, 2016 61.52 61.67 61.32 61.65 2,523,505 -0.08(-0.13%)
Aug 18, 2016 61.73 61.96 61.64 61.74 2,488,395 +0.01(+0.01%)
Aug 17, 2016 61.57 61.78 61.16 61.73 2,389,758 +0.22(+0.35%)
Aug 16, 2016 61.66 61.95 61.47 61.51 2,183,703 -0.32(-0.52%)
Aug 15, 2016 62.07 62.27 61.77 61.83 2,870,518 -0.22(-0.35%)
Aug 12, 2016 62.07 62.39 61.94 62.05 2,003,626 +0.07(+0.11%)
Aug 11, 2016 62.03 62.29 61.90 61.98 2,833,429 +0.04(+0.07%)
Aug 10, 2016 61.93 62.13 61.73 61.94 2,355,910 +0.05(+0.08%)
Aug 09, 2016 61.70 62.10 61.64 61.89 1,855,776 +0.29(+0.47%)
Aug 08, 2016 61.64 61.67 61.20 61.60 2,686,342 -0.12(-0.20%)
Aug 05, 2016 61.83 61.98 61.42 61.73 2,767,043 -0.17(-0.27%)
Aug 04, 2016 61.42 62.12 61.42 61.89 3,657,264 +0.58(+0.94%)
Aug 03, 2016 62.10 62.15 61.16 61.31 3,204,136 -0.65(-1.06%)
Aug 02, 2016 62.28 62.36 61.63 61.97 4,528,479 -0.20(-0.32%)
Aug 01, 2016 61.61 62.19 61.60 62.17 3,508,948 +0.56(+0.91%)
Jul 29, 2016 60.52 62.05 60.48 61.60 5,388,411 +0.98(+1.61%)
Jul 28, 2016 61.87 61.87 60.47 60.63 4,913,524 -0.02(-0.04%)
Jul 27, 2016 61.39 61.39 60.34 60.65 3,977,066 -0.58(-0.95%)
Jul 26, 2016 61.28 61.77 61.08 61.23 2,592,305 -0.21(-0.34%)
Jul 25, 2016 61.58 61.58 61.24 61.44 2,243,277 -0.31(-0.51%)
Jul 22, 2016 61.35 61.76 61.20 61.75 4,116,639 +0.61(+1.00%)
Jul 21, 2016 61.15 61.32 60.92 61.14 3,189,445 -0.21(-0.34%)
Jul 20, 2016 61.47 61.67 61.32 61.35 3,578,541 -0.04(-0.07%)
Jul 19, 2016 61.10 61.39 61.00 61.39 4,125,312 +0.05(+0.08%)
Jul 18, 2016 61.57 61.68 61.29 61.34 3,249,999 -0.18(-0.29%)
Jul 15, 2016 61.70 61.99 61.34 61.52 5,627,720 +0.01(+0.01%)
Jul 14, 2016 61.33 62.02 61.21 61.51 6,343,544 +0.20(+0.32%)
Jul 13, 2016 61.07 61.33 60.84 61.31 3,216,523 +0.43(+0.70%)
Jul 12, 2016 61.14 61.26 60.70 60.89 4,748,822 -0.44(-0.72%)
Jul 11, 2016 60.97 61.40 60.70 61.33 3,693,175 +0.20(+0.32%)
Jul 08, 2016 60.74 61.15 60.43 61.13 3,547,994 +0.70(+1.16%)
Jul 07, 2016 60.33 60.69 60.17 60.43 3,379,310 +0.10(+0.16%)
Jul 06, 2016 60.37 60.47 59.92 60.33 3,119,769 +0.00(+0.00%)
Jul 05, 2016 59.85 60.67 59.80 60.33 3,799,226 +0.27(+0.45%)
Jul 01, 2016 60.27 60.06 60.06 60.06 3,221,783 -0.21(-0.34%)
Jun 30, 2016 59.20 60.27 59.16 60.27 4,613,896 +1.10(+1.86%)
Jun 29, 2016 58.75 59.22 58.72 59.16 2,749,885 +0.60(+1.03%)
Jun 28, 2016 57.94 58.58 57.72 58.56 3,496,221 +0.94(+1.63%)
Jun 27, 2016 57.75 57.82 57.39 57.63 4,156,102 -0.49(-0.84%)
Jun 24, 2016 58.55 59.12 57.76 58.11 13,445,325 -1.72(-2.88%)
Jun 23, 2016 59.81 59.87 59.56 59.83 2,447,686 +0.35(+0.58%)
Jun 22, 2016 59.26 59.69 59.18 59.49 4,329,563 +0.37(+0.63%)
Jun 21, 2016 59.30 59.40 59.06 59.12 3,731,323 +0.13(+0.22%)
Jun 20, 2016 59.20 59.61 58.95 58.98 3,106,438 +0.16(+0.28%)
Jun 17, 2016 59.17 59.35 58.43 58.82 4,936,559 -0.46(-0.78%)
Jun 16, 2016 58.92 59.34 58.75 59.28 2,625,215 +0.23(+0.39%)
Jun 15, 2016 59.44 59.51 58.97 59.05 2,614,847 -0.30(-0.51%)
Jun 14, 2016 58.85 59.42 58.64 59.35 3,018,236 +0.35(+0.59%)
Jun 13, 2016 59.40 59.65 59.00 59.01 3,506,478 -0.37(-0.62%)
Jun 10, 2016 59.28 59.47 59.07 59.38 2,711,274 -0.18(-0.30%)
Jun 09, 2016 59.16 59.62 59.07 59.56 2,360,156 +0.28(+0.47%)
Jun 08, 2016 58.84 59.36 58.74 59.28 2,316,507 +0.34(+0.57%)
Jun 07, 2016 59.20 59.30 58.84 58.94 2,554,669 -0.21(-0.35%)
Jun 06, 2016 58.95 59.34 58.79 59.15 2,778,922 +0.20(+0.34%)
Jun 03, 2016 58.80 59.11 58.66 58.95 2,782,490 +0.15(+0.25%)
Jun 02, 2016 58.47 58.80 58.35 58.80 2,722,624 +0.18(+0.31%)
Jun 01, 2016 57.97 58.64 57.77 58.62 3,665,296 +0.65(+1.12%)
May 31, 2016 58.26 58.42 57.72 57.97 4,332,856 -0.15(-0.25%)
May 27, 2016 58.08 58.12 58.12 58.12 2,825,831 +0.08(+0.14%)
May 26, 2016 58.19 58.41 57.92 58.04 7,796,975 -0.15(-0.25%)
May 25, 2016 58.42 58.58 58.16 58.18 2,548,740 -0.16(-0.28%)
May 24, 2016 57.99 58.52 57.91 58.35 3,056,177 +0.65(+1.13%)
May 23, 2016 57.67 57.83 57.49 57.70 2,511,689 +0.05(+0.09%)
May 20, 2016 58.28 58.28 57.57 57.65 3,616,995 -0.34(-0.58%)
May 19, 2016 57.60 58.00 57.25 57.99 3,313,730 +0.25(+0.43%)
May 18, 2016 58.20 58.20 57.41 57.74 4,170,111 -0.59(-1.02%)
May 17, 2016 59.25 59.26 58.01 58.33 4,211,309 -0.96(-1.62%)
May 16, 2016 58.94 59.46 58.84 59.30 2,603,326 +0.29(+0.49%)
May 13, 2016 59.76 59.76 58.89 59.01 3,194,392 -0.81(-1.35%)
May 12, 2016 59.52 59.87 59.21 59.82 3,602,507 +0.55(+0.93%)
May 11, 2016 59.49 59.60 59.12 59.26 3,697,866 -0.18(-0.30%)
May 10, 2016 59.16 59.48 59.08 59.44 3,292,567 +0.36(+0.61%)
May 09, 2016 59.26 59.49 58.93 59.08 2,857,758 -0.05(-0.08%)
May 06, 2016 58.86 59.15 58.61 59.13 2,997,310 +0.29(+0.49%)
May 05, 2016 59.00 59.54 58.61 58.84 3,651,268 -0.34(-0.57%)
May 04, 2016 58.91 59.28 58.55 59.18 4,026,080 +0.02(+0.04%)
May 03, 2016 59.28 59.65 58.96 59.16 4,459,756 -0.43(-0.72%)
May 02, 2016 58.84 59.60 58.80 59.58 5,693,021 +1.19(+2.04%)
Apr 29, 2016 58.48 58.94 57.99 58.39 5,938,831 -0.20(-0.34%)
Apr 28, 2016 57.14 58.94 57.13 58.59 7,644,391 +1.52(+2.67%)
Apr 27, 2016 56.90 57.42 56.70 57.07 5,430,212 +0.29(+0.51%)
Apr 26, 2016 57.42 57.43 56.63 56.78 3,538,881 -0.38(-0.66%)
Apr 25, 2016 56.70 57.24 56.46 57.16 3,690,652 +0.30(+0.52%)
Apr 22, 2016 56.61 56.88 56.18 56.86 3,921,325 +0.07(+0.12%)
Apr 21, 2016 57.80 57.90 56.65 56.79 5,013,206 -1.09(-1.89%)
Apr 20, 2016 58.74 58.89 57.88 57.89 4,211,877 -0.79(-1.35%)
Apr 19, 2016 58.52 58.79 58.18 58.68 4,406,269 +0.28(+0.48%)
Apr 18, 2016 58.06 58.52 57.96 58.40 2,628,871 +0.06(+0.10%)
Apr 15, 2016 58.00 58.52 57.91 58.34 3,419,011 +0.37(+0.64%)
Apr 14, 2016 57.98 58.29 57.90 57.97 3,352,077 -0.02(-0.04%)
Apr 13, 2016 58.41 58.55 57.79 58.00 3,175,158 -0.33(-0.56%)
Apr 12, 2016 58.00 58.44 57.95 58.33 3,112,858 +0.24(+0.41%)
Apr 11, 2016 58.24 58.47 57.97 58.09 3,659,106 -0.11(-0.18%)
Apr 08, 2016 58.21 58.26 57.73 58.20 3,438,957 +0.35(+0.61%)
Apr 07, 2016 58.06 58.10 57.55 57.84 3,657,588 -0.63(-1.08%)
Apr 06, 2016 58.23 58.48 58.03 58.47 4,203,398 +0.22(+0.38%)
Apr 05, 2016 58.24 58.52 58.13 58.25 4,726,866 -0.02(-0.03%)
Apr 04, 2016 58.03 58.36 57.80 58.27 3,225,359 -0.03(-0.06%)
Apr 01, 2016 57.49 58.36 57.39 58.30 3,977,887 +0.45(+0.78%)
Mar 31, 2016 57.91 58.14 57.74 57.85 3,596,019 -0.06(-0.10%)
Mar 30, 2016 57.74 58.34 57.47 57.91 5,317,290 +0.17(+0.30%)
Mar 29, 2016 57.32 57.86 56.95 57.74 3,928,846 +0.49(+0.86%)
Mar 28, 2016 57.30 57.64 57.11 57.25 2,352,371 +0.00(+0.00%)
Mar 24, 2016 56.94 57.25 57.25 57.25 4,647,972 +0.09(+0.16%)
Mar 23, 2016 56.99 57.39 56.94 57.16 2,805,082 +0.20(+0.34%)
Mar 22, 2016 57.32 57.57 56.73 56.96 4,442,082 -0.71(-1.24%)
Mar 21, 2016 57.38 58.03 57.16 57.67 5,042,102 -0.04(-0.07%)
Mar 18, 2016 57.30 57.73 57.04 57.71 9,442,227 +0.51(+0.89%)
Mar 17, 2016 56.30 57.31 56.16 57.20 5,182,249 +0.97(+1.72%)
Mar 16, 2016 56.02 56.35 55.57 56.24 3,179,247 +0.07(+0.13%)
Mar 15, 2016 55.54 56.30 55.44 56.16 3,022,234 +0.29(+0.51%)
Mar 14, 2016 55.96 56.16 55.54 55.88 2,784,460 -0.11(-0.19%)
Mar 11, 2016 55.91 56.08 55.64 55.98 3,891,949 +0.11(+0.21%)
Mar 10, 2016 55.77 56.05 55.30 55.87 2,997,245 +0.20(+0.37%)
Mar 09, 2016 55.58 56.16 55.11 55.67 3,312,318 +0.37(+0.67%)
Mar 08, 2016 55.03 55.62 54.75 55.30 2,751,404 -0.03(-0.06%)
Mar 07, 2016 55.52 55.63 55.17 55.33 3,375,545 -0.48(-0.87%)
Mar 04, 2016 55.21 55.73 55.09 55.81 3,452,780 +0.45(+0.81%)
Mar 03, 2016 54.75 55.36 54.63 55.36 2,949,277 +0.43(+0.79%)
Mar 02, 2016 54.91 55.21 54.36 54.93 3,111,186 -0.20(-0.37%)
Mar 01, 2016 54.09 55.18 53.99 55.13 4,432,500 +1.38(+2.57%)
Feb 29, 2016 54.40 54.62 53.72 53.75 4,424,006 -0.52(-0.97%)
Feb 26, 2016 55.03 55.30 54.10 54.27 3,998,170 -0.93(-1.69%)
Feb 25, 2016 54.54 55.23 54.31 55.21 3,673,864 +0.90(+1.66%)
Feb 24, 2016 54.81 54.85 54.07 54.31 6,423,836 -0.72(-1.31%)
Feb 23, 2016 55.18 55.44 54.88 55.03 2,544,049 -0.34(-0.61%)
Feb 22, 2016 55.24 56.00 55.18 55.36 3,542,489 +0.12(+0.22%)
Feb 19, 2016 55.03 55.26 54.34 55.24 4,119,445 +0.20(+0.36%)
Feb 18, 2016 54.78 55.14 54.56 55.04 3,016,526 +0.13(+0.24%)
Feb 17, 2016 54.14 55.03 54.01 54.91 3,800,891 +1.02(+1.90%)
Feb 16, 2016 54.47 54.62 53.65 53.89 4,251,353 +0.09(+0.17%)
Feb 12, 2016 53.05 53.80 53.80 53.80 3,149,654 +1.03(+1.96%)
Feb 11, 2016 52.99 53.43 52.40 52.77 5,793,855 -1.12(-2.08%)
Feb 10, 2016 54.36 54.72 53.81 53.89 3,807,642 -0.06(-0.11%)
Feb 09, 2016 53.62 54.30 53.17 53.95 5,402,544 -0.16(-0.29%)
Feb 08, 2016 53.76 54.28 53.42 54.10 4,920,492 -0.10(-0.18%)
Feb 05, 2016 54.04 54.31 53.57 54.20 4,762,626 +0.16(+0.30%)
Feb 04, 2016 53.96 54.23 53.63 54.04 3,759,916 -0.03(-0.06%)
Feb 03, 2016 53.91 54.26 53.26 54.07 4,930,827 +0.55(+1.03%)
Feb 02, 2016 53.73 54.11 53.36 53.52 4,539,318 -0.69(-1.27%)
Feb 01, 2016 54.81 54.93 53.95 54.21 5,981,001 -1.09(-1.97%)
Jan 29, 2016 53.22 55.40 52.69 55.30 11,617,331 +2.06(+3.86%)
Jan 28, 2016 52.87 53.68 52.67 53.24 6,806,885 +0.59(+1.12%)
Jan 27, 2016 52.64 53.31 52.31 52.65 3,988,446 -0.02(-0.05%)
Jan 26, 2016 52.41 53.07 52.39 52.68 4,462,541 +0.33(+0.63%)
Jan 25, 2016 52.68 52.90 52.21 52.35 4,552,889 -0.56(-1.05%)
Jan 22, 2016 52.68 53.15 52.30 52.91 5,324,591 +0.79(+1.51%)
Jan 21, 2016 51.03 52.37 50.70 52.12 6,894,368 +1.29(+2.55%)
Jan 20, 2016 51.65 51.83 49.97 50.83 10,098,768 -1.50(-2.86%)
Jan 19, 2016 51.92 52.51 51.84 52.32 6,274,679 +0.77(+1.48%)
Jan 15, 2016 50.76 51.56 51.56 51.56 8,235,968 -0.15(-0.28%)
Jan 14, 2016 51.30 52.20 51.26 51.71 4,784,831 +0.50(+0.99%)
Jan 13, 2016 51.76 52.03 51.11 51.20 4,393,362 -0.38(-0.74%)
Jan 12, 2016 51.49 51.68 51.01 51.58 3,483,232 +0.46(+0.91%)
Jan 11, 2016 51.15 51.44 50.52 51.12 3,783,234 +0.21(+0.42%)
Jan 08, 2016 51.36 51.62 50.76 50.91 3,956,136 -0.37(-0.73%)
Jan 07, 2016 51.60 52.01 51.08 51.28 5,500,071 -0.92(-1.76%)
Jan 06, 2016 52.26 52.61 52.05 52.20 5,415,638 -0.70(-1.32%)
Jan 05, 2016 52.68 53.11 52.57 52.90 5,292,078 +0.24(+0.45%)
Jan 04, 2016 53.23 53.24 52.07 52.67 7,031,388 -1.55(-2.87%)
Dec 31, 2015 54.70 54.22 54.22 54.22 2,459,978 -0.74(-1.35%)
Dec 30, 2015 55.07 55.40 54.85 54.96 2,097,696 -0.10(-0.18%)
Dec 29, 2015 54.80 55.12 54.72 55.06 2,053,965 +0.62(+1.14%)
Dec 28, 2015 54.33 54.49 54.29 54.44 1,874,617 -0.08(-0.15%)
Dec 24, 2015 54.53 54.52 54.52 54.52 1,083,835 -0.14(-0.25%)
Dec 23, 2015 54.42 54.85 54.35 54.66 2,058,648 +0.47(+0.87%)
Dec 22, 2015 53.84 54.28 53.46 54.19 2,585,606 +0.49(+0.91%)
Dec 21, 2015 53.73 53.84 53.31 53.70 3,348,594 +0.33(+0.63%)
Dec 18, 2015 54.45 54.45 53.37 53.37 6,285,489 -1.43(-2.61%)
Dec 17, 2015 55.50 55.59 54.77 54.80 5,191,007 -0.81(-1.46%)
Dec 16, 2015 54.53 55.74 54.52 55.61 6,306,491 +1.28(+2.35%)
Dec 15, 2015 53.98 54.62 53.90 54.33 4,578,371 +0.74(+1.38%)
Dec 14, 2015 53.14 53.63 52.90 53.59 4,119,413 +0.52(+0.98%)
Dec 11, 2015 53.20 53.54 52.93 53.07 4,331,934 -0.75(-1.39%)
Dec 10, 2015 53.78 54.25 53.70 53.82 3,229,423 +0.04(+0.08%)
Dec 09, 2015 53.73 54.61 53.51 53.78 3,750,551 -0.08(-0.15%)
Dec 08, 2015 53.76 54.12 53.61 53.86 2,993,868 -0.13(-0.24%)
Dec 07, 2015 54.03 54.17 53.79 53.99 4,786,556 +0.00(+0.00%)
Dec 04, 2015 53.69 54.33 53.47 53.99 5,656,712 +0.62(+1.16%)
Dec 03, 2015 53.47 53.68 52.89 53.37 5,909,141 -0.08(-0.15%)
Dec 02, 2015 53.57 54.05 53.37 53.45 4,506,012 -0.12(-0.23%)
Dec 01, 2015 53.53 53.77 53.16 53.58 5,552,446 +0.12(+0.23%)
Nov 30, 2015 54.17 54.34 53.43 53.45 4,375,537 -0.72(-1.32%)
Nov 27, 2015 54.13 54.33 53.87 54.17 1,554,896 +0.11(+0.20%)
Nov 25, 2015 54.47 54.07 54.07 54.07 3,681,181 -0.32(-0.58%)
Nov 24, 2015 54.07 54.60 54.06 54.38 2,754,766 -0.06(-0.10%)
Nov 23, 2015 53.80 54.48 53.77 54.44 3,453,942 +0.64(+1.20%)
Nov 20, 2015 54.33 54.68 53.75 53.80 3,720,320 -0.23(-0.42%)
Nov 19, 2015 53.98 54.49 53.88 54.02 3,642,640 +0.26(+0.48%)
Nov 18, 2015 53.16 53.83 53.00 53.76 3,587,806 +0.60(+1.13%)
Nov 17, 2015 53.65 53.68 53.02 53.16 2,822,526 -0.20(-0.38%)
Nov 16, 2015 52.58 53.47 52.58 53.37 3,916,330 +0.82(+1.56%)
Nov 13, 2015 53.05 53.36 52.50 52.54 4,299,297 -0.58(-1.09%)
Nov 12, 2015 53.84 53.98 53.10 53.12 3,454,131 -0.96(-1.78%)
Nov 11, 2015 54.28 54.71 54.07 54.08 3,222,417 +0.06(+0.11%)
Nov 10, 2015 53.45 54.19 53.37 54.02 3,457,208 +0.50(+0.93%)
Nov 09, 2015 53.29 53.69 53.13 53.53 4,446,608 -0.04(-0.08%)
Nov 06, 2015 54.70 54.70 53.23 53.57 6,422,088 -1.45(-2.63%)
Nov 05, 2015 54.94 55.25 54.69 55.02 3,443,724 +0.10(+0.18%)
Nov 04, 2015 55.29 55.38 54.53 54.92 4,586,493 -0.42(-0.76%)
Nov 03, 2015 54.72 55.43 54.45 55.34 4,580,669 +0.42(+0.76%)
Nov 02, 2015 54.34 54.99 54.01 54.93 6,575,591 +0.93(+1.72%)
Oct 30, 2015 55.09 55.40 54.00 54.00 9,160,100 -2.34(-4.16%)
Oct 29, 2015 55.85 56.52 55.68 56.34 4,313,916 +0.33(+0.58%)
Oct 28, 2015 56.16 56.29 55.44 56.02 4,133,393 -0.10(-0.17%)
Oct 27, 2015 55.66 56.16 55.60 56.12 4,064,759 +0.19(+0.33%)
Oct 26, 2015 56.01 56.42 55.88 55.93 4,833,253 -0.18(-0.32%)
Oct 23, 2015 55.93 56.32 55.63 56.11 4,861,579 +0.24(+0.44%)
Oct 22, 2015 54.65 56.04 54.26 55.86 4,497,567 +1.47(+2.71%)
Oct 21, 2015 54.37 54.94 54.15 54.39 3,385,254 +0.12(+0.22%)
Oct 20, 2015 54.18 54.41 54.11 54.27 4,055,493 -0.15(-0.28%)
Oct 19, 2015 54.24 54.57 54.13 54.42 2,946,349 +0.11(+0.19%)
Oct 16, 2015 54.14 54.43 53.99 54.32 2,979,041 +0.45(+0.83%)
Oct 15, 2015 53.54 53.95 53.38 53.87 2,988,283 +0.66(+1.25%)
Oct 14, 2015 53.39 53.50 53.01 53.21 2,874,368 -0.18(-0.33%)
Oct 13, 2015 53.39 53.65 53.23 53.39 2,719,531 -0.23(-0.42%)
Oct 12, 2015 53.68 53.88 53.40 53.61 2,989,594 -0.07(-0.14%)
Oct 09, 2015 53.41 53.75 53.23 53.69 4,298,268 +0.36(+0.67%)
Oct 08, 2015 52.75 53.37 52.62 53.33 3,197,560 +0.45(+0.84%)
Oct 07, 2015 52.64 52.99 52.44 52.88 2,959,376 +0.45(+0.86%)
Oct 06, 2015 52.84 52.84 52.38 52.43 3,634,821 -0.45(-0.86%)
Oct 05, 2015 52.27 53.01 52.07 52.88 4,559,939 +0.87(+1.66%)
Oct 02, 2015 51.16 52.02 51.03 52.02 4,329,971 +0.45(+0.88%)
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.