Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.31 74.47 74.12 74.13 3,619,146 +0.01(+0.01%)
Jun 29, 2017 74.82 75.04 74.04 74.12 2,882,810 -0.97(-1.29%)
Jun 28, 2017 75.69 75.83 75.00 75.09 2,078,634 -0.28(-0.37%)
Jun 27, 2017 75.83 75.97 75.33 75.37 3,541,144 -0.52(-0.69%)
Jun 26, 2017 76.15 76.19 75.81 75.89 1,906,668 -0.03(-0.04%)
Jun 23, 2017 75.63 76.48 75.45 75.92 3,114,322 +0.39(+0.52%)
Jun 22, 2017 75.70 75.86 75.41 75.53 2,373,546 -0.15(-0.20%)
Jun 21, 2017 76.35 76.36 75.56 75.68 2,522,800 -0.67(-0.88%)
Jun 20, 2017 76.87 77.24 76.33 76.35 2,383,172 -0.55(-0.72%)
Jun 19, 2017 76.50 76.90 76.09 76.90 2,889,941 +0.59(+0.77%)
Jun 16, 2017 76.00 76.60 75.80 76.31 3,813,708 -0.04(-0.05%)
Jun 15, 2017 75.71 76.57 75.52 76.35 2,226,490 +0.47(+0.62%)
Jun 14, 2017 76.17 76.35 75.60 75.88 2,532,843 +0.19(+0.25%)
Jun 13, 2017 75.29 75.81 75.06 75.69 2,591,251 +0.14(+0.19%)
Jun 12, 2017 75.86 76.00 75.08 75.55 2,571,749 -0.22(-0.29%)
Jun 09, 2017 75.85 76.09 75.36 75.77 2,985,614 -0.02(-0.03%)
Jun 08, 2017 76.95 75.52 75.79 3,361,645 -1.37(-1.78%)
Jun 07, 2017 77.00 77.27 76.81 77.16 2,099,597 +0.16(+0.21%)
Jun 06, 2017 77.00 77.25 76.62 77.00 2,544,467 -0.23(-0.30%)
Jun 05, 2017 77.00 77.26 76.55 77.23 2,091,532 +0.12(+0.16%)
Jun 02, 2017 77.00 77.11 76.50 77.11 2,304,966 +0.42(+0.55%)
Jun 01, 2017 76.50 76.69 76.05 76.69 2,638,431 +0.33(+0.43%)
May 31, 2017 76.19 76.83 76.07 76.36 6,266,749 +0.27(+0.35%)
May 30, 2017 75.52 76.16 75.24 76.09 4,698,395 +0.64(+0.85%)
May 26, 2017 75.18 75.63 75.11 75.45 2,153,754 +0.08(+0.11%)
May 25, 2017 74.75 75.58 74.65 75.37 3,410,453 +0.77(+1.03%)
May 24, 2017 74.05 74.72 73.93 74.60 2,597,592 +0.76(+1.03%)
May 23, 2017 74.36 74.78 73.74 73.84 2,799,948 -0.44(-0.59%)
May 22, 2017 75.00 75.23 74.18 74.28 4,182,720 -0.54(-0.72%)
May 19, 2017 74.27 75.90 74.01 74.82 6,902,708 +0.89(+1.20%)
May 18, 2017 73.97 74.90 73.02 73.93 7,494,512 -1.76(-2.33%)
May 17, 2017 71.58 76.86 73.33 75.69 18,843,096 +4.11(+5.74%)
May 16, 2017 71.78 71.98 71.54 71.58 2,907,540 -0.07(-0.10%)
May 15, 2017 71.30 71.84 71.28 71.65 2,489,600 +0.40(+0.56%)
May 12, 2017 71.60 71.67 71.18 71.25 1,972,795 -0.37(-0.52%)
May 11, 2017 71.48 71.66 71.33 71.62 2,537,861 -0.18(-0.25%)
May 10, 2017 71.47 71.89 71.27 71.80 3,240,175 +0.30(+0.42%)
May 09, 2017 71.85 72.12 71.37 71.50 2,251,217 -0.34(-0.47%)
May 08, 2017 71.83 72.08 71.65 71.84 2,177,762 +0.03(+0.04%)
May 05, 2017 72.01 72.14 71.54 71.81 2,700,405 -0.14(-0.19%)
May 04, 2017 71.40 72.22 71.10 71.95 4,348,279 +0.87(+1.22%)
May 03, 2017 70.90 71.17 70.66 71.08 3,703,872 +0.32(+0.45%)
May 02, 2017 72.02 72.11 70.75 70.76 4,405,728 -1.04(-1.45%)
May 01, 2017 72.29 72.56 71.77 71.80 3,369,908 -0.24(-0.33%)
Apr 28, 2017 71.18 72.54 70.17 72.04 7,465,980 -1.26(-1.72%)
Apr 27, 2017 73.52 73.85 73.25 73.30 3,906,100 -0.20(-0.27%)
Apr 26, 2017 74.16 74.16 73.46 73.50 3,244,920 -0.72(-0.97%)
Apr 25, 2017 73.91 74.37 73.73 74.22 3,623,134 +0.56(+0.76%)
Apr 24, 2017 73.29 73.75 73.26 73.66 3,311,255 +0.64(+0.88%)
Apr 21, 2017 73.03 73.39 72.92 73.02 2,718,173 -0.16(-0.22%)
Apr 20, 2017 73.34 73.52 72.95 73.18 3,114,711 -0.21(-0.29%)
Apr 19, 2017 73.81 73.89 73.22 73.39 3,246,146 -0.98(-1.32%)
Apr 18, 2017 74.07 74.88 73.97 74.37 3,914,461 +0.30(+0.41%)
Apr 17, 2017 73.64 74.17 73.52 74.07 1,949,515 +0.41(+0.56%)
Apr 13, 2017 73.71 73.91 73.58 73.66 2,334,193 -0.34(-0.46%)
Apr 12, 2017 73.63 74.10 73.50 74.00 2,816,557 +0.30(+0.41%)
Apr 11, 2017 73.64 73.96 73.43 73.70 2,517,873 -0.03(-0.04%)
Apr 10, 2017 73.39 73.96 73.21 73.73 2,230,894 +0.28(+0.38%)
Apr 07, 2017 73.18 73.89 72.93 73.45 3,250,916 +0.32(+0.44%)
Apr 06, 2017 73.40 73.70 72.96 73.13 4,064,742 -0.33(-0.45%)
Apr 05, 2017 73.55 74.05 73.31 73.46 3,882,325 -0.16(-0.22%)
Apr 04, 2017 73.50 73.77 73.18 73.62 4,044,444 +0.25(+0.34%)
Apr 03, 2017 73.10 73.65 72.99 73.37 3,396,990 +0.18(+0.25%)
Mar 31, 2017 72.98 73.51 72.78 73.19 2,849,548 -0.04(-0.05%)
Mar 30, 2017 73.32 73.55 73.11 73.23 2,345,979 -0.33(-0.45%)
Mar 29, 2017 73.59 73.83 73.44 73.56 2,450,192 -0.21(-0.28%)
Mar 28, 2017 73.22 74.03 73.09 73.77 3,605,163 +0.34(+0.46%)
Mar 27, 2017 73.41 73.74 73.03 73.43 3,052,415 -0.24(-0.33%)
Mar 24, 2017 73.92 74.00 73.35 73.67 2,621,928 -0.25(-0.34%)
Mar 23, 2017 73.61 74.44 73.52 73.92 2,843,650 +0.24(+0.33%)
Mar 22, 2017 74.01 74.25 73.46 73.68 2,810,876 -0.02(-0.03%)
Mar 21, 2017 73.96 74.01 73.50 73.70 3,694,744 -0.10(-0.14%)
Mar 20, 2017 73.80 73.99 73.58 73.80 2,796,135 -0.16(-0.22%)
Mar 17, 2017 74.02 74.27 73.71 73.96 5,099,041 +0.06(+0.08%)
Mar 16, 2017 73.83 74.03 73.61 73.90 3,182,191 -0.04(-0.05%)
Mar 15, 2017 73.59 74.09 73.33 73.94 4,176,113 +0.29(+0.39%)
Mar 14, 2017 73.56 74.06 73.48 73.65 3,502,293 -0.25(-0.34%)
Mar 13, 2017 73.92 74.27 73.75 73.90 3,024,519 -0.36(-0.48%)
Mar 10, 2017 73.74 74.34 73.45 74.26 3,375,638 +0.89(+1.21%)
Mar 09, 2017 73.41 73.65 73.11 73.37 4,050,155 +0.21(+0.29%)
Mar 08, 2017 73.32 73.75 73.14 73.16 4,141,675 -0.56(-0.76%)
Mar 07, 2017 73.60 73.89 73.54 73.72 3,216,210 -0.07(-0.09%)
Mar 06, 2017 73.24 73.85 73.15 73.79 3,994,691 +0.20(+0.27%)
Mar 03, 2017 73.47 73.70 72.58 73.59 3,808,120 -0.15(-0.20%)
Mar 02, 2017 72.99 73.80 72.70 73.74 4,442,350 +0.28(+0.38%)
Mar 01, 2017 73.05 73.57 72.70 73.46 4,093,010 +0.48(+0.66%)
Feb 28, 2017 72.67 73.57 72.41 72.98 4,496,894 +0.33(+0.45%)
Feb 27, 2017 72.69 73.02 72.19 72.65 5,201,398 -0.70(-0.95%)
Feb 24, 2017 73.57 74.11 72.81 73.35 6,461,620 -1.09(-1.46%)
Feb 23, 2017 73.88 75.09 73.79 74.44 7,203,752 +0.95(+1.29%)
Feb 22, 2017 73.30 73.58 72.90 73.49 5,811,809 +0.31(+0.42%)
Feb 21, 2017 72.76 73.90 72.64 73.18 10,553,512 +1.20(+1.67%)
Feb 17, 2017 71.98 71.98 71.98 0 +2.98(+4.32%)
Feb 16, 2017 68.61 69.04 68.03 69.00 5,172,687 +0.39(+0.57%)
Feb 15, 2017 67.53 68.74 67.52 68.61 4,576,205 +0.87(+1.28%)
Feb 14, 2017 67.50 68.12 67.19 67.74 5,137,793 +0.03(+0.04%)
Feb 13, 2017 67.86 67.86 67.29 67.71 4,798,266 -0.01(-0.01%)
Feb 10, 2017 66.66 67.85 66.47 67.72 5,568,145 +1.12(+1.68%)
Feb 09, 2017 66.59 66.81 66.26 66.60 3,223,758 +0.01(+0.02%)
Feb 08, 2017 66.67 66.99 66.39 66.59 3,574,905 +0.03(+0.05%)
Feb 07, 2017 65.73 66.79 65.72 66.56 3,255,624 +1.07(+1.63%)
Feb 06, 2017 66.08 66.08 65.45 65.49 2,897,538 -0.48(-0.73%)
Feb 03, 2017 66.34 66.34 65.75 65.97 4,478,849 +0.29(+0.44%)
Feb 02, 2017 65.09 66.02 64.82 65.68 7,063,274 +0.96(+1.48%)
Feb 01, 2017 64.50 65.00 64.43 64.72 4,916,431 +0.14(+0.22%)
Jan 31, 2017 64.53 65.09 64.34 64.58 6,983,206 +0.05(+0.08%)
Jan 30, 2017 64.29 64.85 63.95 64.53 7,990,495 -0.15(-0.23%)
Jan 27, 2017 65.00 65.05 63.43 64.68 14,874,862 -3.56(-5.22%)
Jan 26, 2017 68.35 68.50 67.78 68.24 4,656,329 -0.19(-0.28%)
Jan 25, 2017 68.20 68.45 68.02 68.43 3,034,832 +0.17(+0.25%)
Jan 24, 2017 67.67 68.35 67.64 68.26 2,786,264 +0.71(+1.05%)
Jan 23, 2017 67.70 67.88 67.52 67.55 2,872,904 -0.40(-0.59%)
Jan 20, 2017 67.43 68.34 67.31 67.95 3,940,595 +0.91(+1.36%)
Jan 19, 2017 67.49 67.55 66.91 67.04 2,767,856 -0.82(-1.21%)
Jan 18, 2017 67.20 68.19 67.18 67.86 5,127,322 +0.76(+1.13%)
Jan 17, 2017 65.92 67.18 65.87 67.10 5,136,568 +1.22(+1.85%)
Jan 13, 2017 65.88 65.88 65.88 0 +0.03(+0.05%)
Jan 12, 2017 65.37 65.94 65.26 65.85 2,992,739 +0.54(+0.83%)
Jan 11, 2017 65.30 65.41 65.00 65.31 3,807,763 -0.08(-0.12%)
Jan 10, 2017 66.42 66.43 65.35 65.39 3,485,198 -1.03(-1.55%)
Jan 09, 2017 67.02 67.10 66.23 66.42 3,183,952 -0.94(-1.40%)
Jan 06, 2017 66.81 67.48 66.60 67.36 2,994,996 +0.51(+0.76%)
Jan 05, 2017 66.31 66.99 66.13 66.85 2,857,791 +0.59(+0.89%)
Jan 04, 2017 65.81 66.37 65.80 66.26 4,047,854 +0.72(+1.10%)
Jan 03, 2017 65.56 65.65 65.10 65.54 3,039,523 +0.10(+0.15%)
Dec 30, 2016 65.44 65.44 65.44 0 -0.45(-0.68%)
Dec 29, 2016 65.73 66.00 65.64 65.89 2,108,505 +0.28(+0.43%)
Dec 28, 2016 66.01 66.24 65.58 65.61 1,671,279 -0.40(-0.61%)
Dec 27, 2016 66.20 66.42 65.82 66.01 1,629,195 -0.26(-0.39%)
Dec 23, 2016 66.27 66.27 66.27 0 -0.10(-0.15%)
Dec 22, 2016 65.97 66.43 65.84 66.37 1,673,655 +0.32(+0.48%)
Dec 21, 2016 66.19 66.73 66.03 66.05 2,007,121 -0.34(-0.51%)
Dec 20, 2016 66.44 66.45 65.97 66.39 2,635,787 +0.33(+0.50%)
Dec 19, 2016 66.11 66.49 65.85 66.06 2,408,840 -0.17(-0.26%)
Dec 16, 2016 66.32 66.47 65.70 66.23 4,382,784 +0.00(+0.00%)
Dec 15, 2016 65.72 66.35 64.99 66.23 4,838,106 +0.32(+0.49%)
Dec 14, 2016 66.92 67.14 65.79 65.91 3,808,932 -0.98(-1.47%)
Dec 13, 2016 66.76 67.30 66.70 66.89 3,392,855 +0.14(+0.21%)
Dec 12, 2016 66.28 66.95 66.28 66.75 3,126,527 +0.46(+0.69%)
Dec 09, 2016 65.70 66.37 65.64 66.29 2,465,595 +0.59(+0.90%)
Dec 08, 2016 65.66 66.00 65.30 65.70 3,204,399 -0.23(-0.35%)
Dec 07, 2016 65.13 65.95 64.92 65.93 6,569,993 +0.90(+1.38%)
Dec 06, 2016 64.78 65.12 64.51 65.03 4,540,751 +0.40(+0.62%)
Dec 05, 2016 64.95 65.20 64.52 64.63 4,401,771 -0.09(-0.14%)
Dec 02, 2016 65.18 65.47 64.46 64.72 4,487,018 -0.36(-0.55%)
Dec 01, 2016 65.23 65.38 64.64 65.08 4,204,687 -0.15(-0.23%)
Nov 30, 2016 66.27 66.67 65.23 65.23 4,515,892 -1.30(-1.95%)
Nov 29, 2016 66.65 66.75 66.26 66.53 2,674,141 +0.10(+0.15%)
Nov 28, 2016 66.39 66.69 66.04 66.43 3,059,571 -0.10(-0.15%)
Nov 25, 2016 66.33 66.70 66.30 66.53 1,302,337 +0.54(+0.82%)
Nov 23, 2016 65.99 65.99 65.99 0 -0.34(-0.51%)
Nov 22, 2016 66.43 66.73 66.24 66.33 3,556,114 +0.11(+0.17%)
Nov 21, 2016 65.86 66.38 65.82 66.22 3,494,646 +0.36(+0.55%)
Nov 18, 2016 65.74 66.00 65.50 65.86 4,747,547 -0.13(-0.20%)
Nov 17, 2016 66.65 66.83 65.92 65.99 3,831,561 -0.75(-1.12%)
Nov 16, 2016 66.93 66.94 66.33 66.74 3,000,760 +0.15(+0.23%)
Nov 15, 2016 66.67 67.00 66.22 66.59 5,253,209 +0.01(+0.02%)
Nov 14, 2016 67.14 67.36 66.53 66.58 3,893,975 -0.84(-1.25%)
Nov 11, 2016 67.24 67.77 66.82 67.42 4,008,392 +0.22(+0.33%)
Nov 10, 2016 69.76 69.90 66.64 67.20 9,784,878 -3.17(-4.50%)
Nov 09, 2016 70.40 70.62 69.42 70.37 4,900,954 -1.22(-1.70%)
Nov 08, 2016 70.51 71.73 70.36 71.59 4,045,287 +1.05(+1.49%)
Nov 07, 2016 70.26 70.69 70.06 70.54 3,596,734 +0.97(+1.39%)
Nov 04, 2016 70.75 70.91 69.56 69.57 3,874,255 -1.00(-1.42%)
Nov 03, 2016 71.32 71.38 70.41 70.57 4,144,354 -0.61(-0.86%)
Nov 02, 2016 70.94 71.42 70.84 71.18 3,437,007 +0.19(+0.27%)
Nov 01, 2016 71.46 71.58 70.80 70.99 2,329,725 -0.37(-0.52%)
Oct 31, 2016 71.28 71.69 71.02 71.36 2,785,943 +0.19(+0.27%)
Oct 28, 2016 70.75 71.33 70.61 71.17 3,295,140 +0.60(+0.85%)
Oct 27, 2016 71.72 71.87 70.25 70.57 4,366,803 -0.69(-0.97%)
Oct 26, 2016 71.30 71.35 70.71 71.26 2,941,251 -0.05(-0.07%)
Oct 25, 2016 71.37 71.72 71.17 71.31 2,535,620 +0.28(+0.39%)
Oct 24, 2016 71.00 71.36 70.86 71.03 2,408,601 +0.11(+0.16%)
Oct 21, 2016 70.94 71.15 70.61 70.92 3,633,052 +0.00(+0.00%)
Oct 20, 2016 71.32 71.62 70.86 70.92 3,317,215 -0.78(-1.09%)
Oct 19, 2016 71.81 72.02 71.45 71.70 2,940,977 -0.23(-0.32%)
Oct 18, 2016 72.64 72.64 71.93 71.93 2,729,867 -0.15(-0.21%)
Oct 17, 2016 72.41 72.72 72.05 72.08 2,273,438 -0.23(-0.32%)
Oct 14, 2016 72.40 72.90 72.16 72.31 2,874,972 +0.15(+0.21%)
Oct 13, 2016 72.07 72.49 71.76 72.16 2,991,573 -0.27(-0.37%)
Oct 12, 2016 72.15 72.60 72.02 72.43 2,202,775 +0.23(+0.32%)
Oct 11, 2016 72.54 72.63 71.89 72.20 2,971,861 -0.41(-0.56%)
Oct 10, 2016 73.36 73.50 72.40 72.61 2,986,404 -0.44(-0.60%)
Oct 07, 2016 73.40 73.61 72.46 73.05 3,316,007 -0.23(-0.31%)
Oct 06, 2016 72.87 73.52 72.67 73.28 2,561,692 +0.31(+0.42%)
Oct 05, 2016 73.02 73.09 72.59 72.97 2,365,496 +0.17(+0.23%)
Oct 04, 2016 73.64 73.73 72.58 72.80 3,267,330 -0.82(-1.11%)
Oct 03, 2016 73.93 74.06 73.42 73.62 2,691,080 -0.52(-0.70%)
Sep 30, 2016 73.55 74.50 73.51 74.14 4,646,877 +0.85(+1.16%)
Sep 29, 2016 73.56 73.62 73.04 73.29 2,944,580 -0.31(-0.42%)
Sep 28, 2016 73.86 73.95 72.99 73.60 2,684,577 +0.14(+0.19%)
Sep 27, 2016 73.34 73.71 73.03 73.46 2,292,230 +0.35(+0.48%)
Sep 26, 2016 73.05 73.39 72.81 73.11 2,502,847 -0.14(-0.19%)
Sep 23, 2016 73.52 73.53 73.09 73.25 3,613,090 -0.28(-0.38%)
Sep 22, 2016 73.20 73.62 73.15 73.53 2,974,249 +0.53(+0.73%)
Sep 21, 2016 72.48 73.09 72.15 73.00 3,268,352 +0.52(+0.72%)
Sep 20, 2016 72.66 72.90 72.46 72.48 2,438,173 +0.29(+0.40%)
Sep 19, 2016 72.02 72.50 71.93 72.19 2,272,044 +0.23(+0.32%)
Sep 16, 2016 71.83 72.08 71.38 71.96 3,959,683 -0.14(-0.19%)
Sep 15, 2016 71.85 72.32 71.57 72.10 3,052,931 +0.25(+0.35%)
Sep 14, 2016 72.03 72.26 71.65 71.85 3,188,490 +0.01(+0.01%)
Sep 13, 2016 72.32 72.32 71.71 71.84 4,278,259 -0.94(-1.29%)
Sep 12, 2016 71.39 72.84 71.28 72.78 5,928,696 +1.92(+2.71%)
Sep 09, 2016 72.35 72.48 70.86 70.86 5,626,326 -2.13(-2.92%)
Sep 08, 2016 73.73 73.75 72.94 72.99 3,775,417 -0.77(-1.04%)
Sep 07, 2016 74.96 75.00 73.68 73.76 3,297,835 -1.51(-2.01%)
Sep 06, 2016 74.70 75.28 74.61 75.27 2,139,264 +0.38(+0.51%)
Sep 02, 2016 74.61 74.89 74.89 74.89 2,981,300 +0.62(+0.83%)
Sep 01, 2016 74.38 74.43 73.87 74.27 3,016,327 -0.07(-0.09%)
Aug 31, 2016 74.47 74.58 74.00 74.34 2,597,445 -0.16(-0.21%)
Aug 30, 2016 74.71 74.80 74.34 74.50 2,057,939 -0.31(-0.41%)
Aug 29, 2016 74.44 74.93 74.43 74.81 2,397,578 +0.34(+0.46%)
Aug 26, 2016 74.64 75.35 74.20 74.47 2,039,972 -0.16(-0.21%)
Aug 25, 2016 74.43 74.93 74.22 74.63 1,567,581 +0.27(+0.36%)
Aug 24, 2016 74.40 74.46 74.00 74.36 1,742,691 -0.18(-0.24%)
Aug 23, 2016 74.48 74.84 74.42 74.54 1,460,644 +0.04(+0.05%)
Aug 22, 2016 74.38 74.65 74.11 74.50 1,623,762 +0.01(+0.01%)
Aug 19, 2016 74.33 74.51 74.09 74.49 2,088,609 -0.10(-0.13%)
Aug 18, 2016 74.58 74.86 74.48 74.59 2,059,550 +0.01(+0.01%)
Aug 17, 2016 74.39 74.65 73.90 74.58 1,977,912 +0.26(+0.35%)
Aug 16, 2016 74.50 74.85 74.27 74.32 1,807,368 -0.39(-0.52%)
Aug 15, 2016 75.00 75.24 74.64 74.71 2,375,818 -0.26(-0.35%)
Aug 12, 2016 75.00 75.38 74.84 74.97 1,658,325 +0.08(+0.11%)
Aug 11, 2016 74.95 75.26 74.79 74.89 2,345,121 +0.05(+0.07%)
Aug 10, 2016 74.82 75.07 74.58 74.84 1,949,897 +0.06(+0.08%)
Aug 09, 2016 74.55 75.03 74.47 74.78 1,535,955 +0.35(+0.47%)
Aug 08, 2016 74.48 74.51 73.94 74.43 2,223,383 -0.15(-0.20%)
Aug 05, 2016 74.70 74.88 74.21 74.58 2,290,176 -0.20(-0.27%)
Aug 04, 2016 74.21 75.06 74.21 74.78 3,026,978 +0.70(+0.94%)
Aug 03, 2016 75.03 75.09 73.89 74.08 2,651,941 -0.79(-1.06%)
Aug 02, 2016 75.25 75.34 74.46 74.87 3,748,049 -0.24(-0.32%)
Aug 01, 2016 74.44 75.14 74.43 75.11 2,904,222 +0.68(+0.91%)
Jul 29, 2016 73.12 74.97 73.07 74.43 4,459,782 +1.18(+1.61%)
Jul 28, 2016 74.75 74.75 73.06 73.25 4,066,736 -0.03(-0.04%)
Jul 27, 2016 74.17 74.17 72.91 73.28 3,291,666 -0.70(-0.95%)
Jul 26, 2016 74.04 74.64 73.80 73.98 2,145,552 -0.25(-0.34%)
Jul 25, 2016 74.40 74.40 73.99 74.23 1,856,675 -0.38(-0.51%)
Jul 22, 2016 74.12 74.62 73.94 74.61 3,407,185 +0.74(+1.00%)
Jul 21, 2016 73.88 74.09 73.61 73.87 2,639,782 -0.25(-0.34%)
Jul 20, 2016 74.27 74.51 74.09 74.12 2,961,822 -0.44(-0.59%)
Jul 19, 2016 74.21 74.56 74.09 74.56 3,396,505 +0.06(+0.08%)
Jul 18, 2016 74.78 74.92 74.44 74.50 2,675,831 -0.22(-0.29%)
Jul 15, 2016 74.94 75.29 74.50 74.72 4,633,487 +0.01(+0.01%)
Jul 14, 2016 74.49 75.33 74.34 74.71 5,222,848 +0.24(+0.32%)
Jul 13, 2016 74.18 74.50 73.89 74.47 2,648,269 +0.52(+0.70%)
Jul 12, 2016 74.26 74.40 73.72 73.95 3,909,861 -0.54(-0.72%)
Jul 11, 2016 74.05 74.58 73.72 74.49 3,040,713 +0.24(+0.32%)
Jul 08, 2016 73.77 74.27 73.40 74.25 2,921,180 +0.85(+1.16%)
Jul 07, 2016 73.28 73.71 73.08 73.40 2,782,297 +0.12(+0.16%)
Jul 06, 2016 73.32 73.45 72.78 73.28 2,568,609 +0.00(+0.00%)
Jul 05, 2016 72.69 73.69 72.63 73.28 3,128,028 +0.33(+0.45%)
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.