Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.86 55.89 54.71 54.87 5,443,414 -1.13(-2.02%)
May 30, 2018 55.43 56.21 55.20 56.00 5,063,439 +0.72(+1.31%)
May 29, 2018 55.37 55.73 55.10 55.28 5,787,732 -0.17(-0.30%)
May 25, 2018 55.44 55.44 55.44 0 +1.10(+2.02%)
May 24, 2018 54.56 54.90 54.23 54.35 3,948,411 -0.20(-0.37%)
May 23, 2018 54.27 54.80 54.12 54.55 3,920,311 +0.27(+0.50%)
May 22, 2018 54.34 54.72 54.16 54.28 4,754,685 +0.14(+0.26%)
May 21, 2018 54.35 54.56 54.07 54.14 5,123,671 +0.03(+0.05%)
May 18, 2018 54.20 54.24 53.75 54.11 5,802,003 -0.06(-0.11%)
May 17, 2018 54.10 54.25 53.76 54.17 4,692,337 +0.17(+0.32%)
May 16, 2018 53.60 54.28 53.49 54.00 4,384,741 +0.38(+0.71%)
May 15, 2018 53.74 53.83 53.29 53.62 7,557,958 -0.34(-0.63%)
May 14, 2018 54.53 54.65 53.81 53.96 6,146,004 -0.58(-1.07%)
May 11, 2018 54.63 55.23 54.36 54.54 4,615,919 +0.20(+0.37%)
May 10, 2018 54.23 54.58 53.97 54.34 4,640,771 +0.50(+0.92%)
May 09, 2018 54.38 54.50 53.70 53.84 5,757,273 -0.32(-0.59%)
May 08, 2018 54.80 55.03 54.12 54.16 5,935,925 -0.47(-0.86%)
May 07, 2018 55.55 55.67 54.61 54.63 4,940,202 -0.77(-1.40%)
May 04, 2018 55.15 55.68 55.08 55.41 4,489,422 +0.34(+0.62%)
May 03, 2018 54.83 55.44 54.68 55.07 7,450,657 +0.16(+0.28%)
May 02, 2018 56.30 56.40 54.81 54.91 9,197,411 -1.62(-2.86%)
May 01, 2018 56.34 56.87 56.21 56.53 5,694,282 -0.20(-0.35%)
Apr 30, 2018 57.33 57.53 56.52 56.73 8,503,312 -1.17(-2.03%)
Apr 27, 2018 57.30 58.37 56.39 57.90 7,518,951 -0.01(-0.02%)
Apr 26, 2018 57.74 58.17 57.61 57.91 5,588,570 +0.16(+0.27%)
Apr 25, 2018 57.75 58.32 57.61 57.76 4,840,383 -0.19(-0.33%)
Apr 24, 2018 58.00 58.19 57.27 57.95 5,754,474 +0.23(+0.39%)
Apr 23, 2018 58.44 58.57 57.41 57.72 8,758,571 -1.00(-1.70%)
Apr 20, 2018 60.50 60.66 58.64 58.72 9,930,967 -1.96(-3.22%)
Apr 19, 2018 61.71 61.73 60.39 60.68 6,366,528 -1.64(-2.64%)
Apr 18, 2018 62.51 62.78 62.28 62.32 4,441,966 -0.13(-0.21%)
Apr 17, 2018 62.69 62.71 62.11 62.45 3,825,067 -0.18(-0.29%)
Apr 16, 2018 62.21 62.71 62.00 62.63 4,730,108 +0.73(+1.17%)
Apr 13, 2018 61.40 61.96 61.31 61.91 4,450,383 +0.57(+0.93%)
Apr 12, 2018 61.83 62.12 61.26 61.34 3,101,781 -0.38(-0.62%)
Apr 11, 2018 61.87 62.16 61.43 61.72 4,717,078 -0.30(-0.49%)
Apr 10, 2018 61.92 62.26 61.54 62.02 3,474,882 +0.27(+0.43%)
Apr 09, 2018 62.25 62.25 61.57 61.75 3,082,331 -0.19(-0.31%)
Apr 06, 2018 61.95 62.61 61.51 61.94 3,380,130 -0.15(-0.24%)
Apr 05, 2018 61.97 62.39 61.70 62.09 3,808,769 +0.14(+0.22%)
Apr 04, 2018 60.97 62.26 60.80 61.95 4,128,070 +0.61(+0.99%)
Apr 03, 2018 60.79 61.44 60.50 61.35 4,299,450 +0.69(+1.14%)
Apr 02, 2018 61.67 61.97 60.45 60.65 4,752,725 -1.32(-2.13%)
Mar 29, 2018 61.98 61.98 61.98 0 +0.76(+1.24%)
Mar 28, 2018 60.13 61.44 60.13 61.22 4,827,919 +1.31(+2.19%)
Mar 27, 2018 58.96 60.39 58.96 59.90 4,348,980 +0.94(+1.60%)
Mar 26, 2018 59.56 59.75 58.67 58.96 3,783,235 -0.16(-0.28%)
Mar 23, 2018 59.59 60.07 59.02 59.12 4,329,873 -0.38(-0.64%)
Mar 22, 2018 59.27 60.17 59.27 59.50 4,760,652 +0.11(+0.19%)
Mar 21, 2018 60.21 60.24 59.30 59.39 4,839,658 -0.86(-1.43%)
Mar 20, 2018 60.71 60.98 59.94 60.26 2,779,540 -0.32(-0.53%)
Mar 19, 2018 60.50 61.65 60.33 60.58 4,368,203 +0.38(+0.63%)
Mar 16, 2018 60.20 60.50 60.04 60.20 8,154,257 +0.05(+0.09%)
Mar 15, 2018 60.55 60.71 59.92 60.14 3,515,906 -0.37(-0.61%)
Mar 14, 2018 61.28 61.37 60.27 60.52 4,812,938 -0.76(-1.24%)
Mar 13, 2018 61.60 61.73 60.96 61.28 5,397,086 -0.18(-0.30%)
Mar 12, 2018 61.70 61.95 61.29 61.46 3,441,020 -0.14(-0.22%)
Mar 09, 2018 61.52 61.88 61.18 61.60 3,386,708 +0.19(+0.31%)
Mar 08, 2018 60.31 61.43 60.22 61.41 4,740,992 +1.16(+1.92%)
Mar 07, 2018 60.44 60.25 3,819,853 +0.03(+0.06%)
Mar 06, 2018 60.60 60.88 59.86 60.21 3,403,010 -0.37(-0.61%)
Mar 05, 2018 59.65 60.65 59.63 60.58 3,581,725 +0.69(+1.15%)
Mar 02, 2018 59.23 60.00 59.23 59.89 3,688,631 +0.35(+0.60%)
Mar 01, 2018 59.55 60.06 59.13 59.54 5,776,790 -0.10(-0.16%)
Feb 28, 2018 60.78 60.84 59.63 59.63 4,360,612 -0.82(-1.36%)
Feb 27, 2018 61.54 61.64 60.45 60.45 3,551,917 -0.99(-1.62%)
Feb 26, 2018 61.19 61.50 60.95 61.45 3,290,070 +0.67(+1.10%)
Feb 23, 2018 60.32 60.78 60.01 60.78 2,774,066 +0.79(+1.31%)
Feb 22, 2018 60.00 3,570,550 +0.22(+0.36%)
Feb 21, 2018 60.51 60.91 59.78 59.78 3,173,279 -0.77(-1.27%)
Feb 20, 2018 61.36 60.35 60.55 3,489,034 -1.24(-2.00%)
Feb 16, 2018 61.79 61.79 61.79 0 +0.21(+0.34%)
Feb 15, 2018 60.37 61.58 60.09 61.58 4,069,245 +1.38(+2.30%)
Feb 14, 2018 60.33 60.55 59.66 60.20 4,139,610 -0.59(-0.97%)
Feb 13, 2018 60.91 60.78 3,901,604 +0.10(+0.16%)
Feb 12, 2018 60.53 61.28 60.30 60.69 3,998,898 +0.37(+0.62%)
Feb 09, 2018 60.13 60.58 59.22 60.32 7,052,288 +0.70(+1.17%)
Feb 08, 2018 60.67 60.77 59.61 59.62 5,638,140 -1.05(-1.74%)
Feb 07, 2018 60.87 61.42 60.54 60.67 5,104,109 -0.21(-0.34%)
Feb 06, 2018 59.75 61.42 58.96 60.88 7,850,598 -0.12(-0.20%)
Feb 05, 2018 62.55 63.10 60.68 61.00 7,252,365 -1.63(-2.60%)
Feb 02, 2018 63.11 63.24 62.50 62.62 5,933,748 -0.78(-1.23%)
Feb 01, 2018 64.27 64.53 63.27 63.40 4,505,426 -0.79(-1.23%)
Jan 31, 2018 64.65 64.65 63.24 64.19 6,313,537 -0.37(-0.58%)
Jan 30, 2018 63.79 64.64 63.51 64.56 6,971,186 +0.76(+1.19%)
Jan 29, 2018 63.47 64.33 62.97 63.80 9,988,125 +0.20(+0.31%)
Jan 26, 2018 63.84 64.23 62.64 63.60 15,223,241 -3.24(-4.85%)
Jan 25, 2018 66.64 66.89 66.25 66.84 4,900,459 +0.44(+0.66%)
Jan 24, 2018 66.57 66.70 66.10 66.40 4,135,105 -0.09(-0.13%)
Jan 23, 2018 66.58 66.72 66.03 66.49 3,812,181 -0.41(-0.62%)
Jan 22, 2018 66.46 67.05 66.27 66.90 3,266,964 +0.24(+0.36%)
Jan 19, 2018 66.20 67.02 66.06 66.66 5,209,028 +0.75(+1.14%)
Jan 18, 2018 65.99 66.48 65.67 65.91 4,696,845 -0.04(-0.07%)
Jan 17, 2018 65.22 66.34 65.09 65.96 4,016,873 +1.08(+1.67%)
Jan 16, 2018 64.46 65.14 64.16 64.87 5,324,407 +0.69(+1.07%)
Jan 12, 2018 64.19 64.19 64.19 0 +0.06(+0.09%)
Jan 11, 2018 64.48 64.50 63.98 64.13 2,333,685 -0.23(-0.36%)
Jan 10, 2018 64.07 64.36 3,648,496 -0.71(-1.08%)
Jan 09, 2018 65.01 65.26 64.73 65.06 2,927,848 +0.09(+0.15%)
Jan 08, 2018 64.65 65.05 64.51 64.97 1,963,854 +0.09(+0.15%)
Jan 05, 2018 64.94 65.02 64.63 64.87 3,316,604 +0.08(+0.12%)
Jan 04, 2018 64.56 65.34 64.50 64.80 2,908,386 +0.41(+0.64%)
Jan 03, 2018 64.61 65.13 64.22 64.38 3,848,347 -0.25(-0.39%)
Jan 02, 2018 64.88 65.37 64.70 64.63 5,060,040 -0.27(-0.41%)
Dec 29, 2017 64.90 64.90 64.90 0 +0.27(+0.41%)
Dec 28, 2017 64.85 64.98 64.50 64.63 1,750,993 -0.20(-0.31%)
Dec 27, 2017 65.01 65.11 64.77 64.83 1,426,598 -0.09(-0.15%)
Dec 26, 2017 64.64 65.14 64.51 64.93 1,411,473 +0.28(+0.44%)
Dec 22, 2017 64.50 64.76 64.29 64.64 2,541,608 +0.42(+0.66%)
Dec 21, 2017 64.37 64.59 64.15 64.22 2,228,166 +0.12(+0.19%)
Dec 20, 2017 64.76 64.80 63.99 64.10 4,383,308 -0.28(-0.44%)
Dec 19, 2017 64.25 64.94 64.22 64.38 4,877,145 +0.74(+1.16%)
Dec 18, 2017 63.78 64.31 63.63 63.64 3,781,061 -0.05(-0.08%)
Dec 15, 2017 63.52 64.22 63.50 63.70 5,167,199 +0.70(+1.11%)
Dec 14, 2017 63.09 63.22 62.80 63.00 2,171,618 -0.09(-0.15%)
Dec 13, 2017 62.53 63.48 62.48 63.09 4,092,250 +0.74(+1.19%)
Dec 12, 2017 62.35 62.93 62.28 62.35 3,832,544 -0.58(-0.93%)
Dec 11, 2017 62.91 63.03 62.35 62.94 5,153,122 -0.13(-0.20%)
Dec 08, 2017 62.93 63.09 62.53 63.07 3,543,464 +0.10(+0.16%)
Dec 07, 2017 63.60 63.84 62.91 62.96 4,297,130 -0.90(-1.41%)
Dec 06, 2017 63.96 64.30 63.76 63.87 3,134,293 -0.29(-0.46%)
Dec 05, 2017 64.19 64.36 63.66 64.16 4,026,178 +0.06(+0.09%)
Dec 04, 2017 62.87 64.19 62.84 64.10 4,203,592 +1.27(+2.03%)
Dec 01, 2017 62.37 62.86 61.87 62.83 5,206,116 +0.51(+0.81%)
Nov 30, 2017 61.85 62.77 61.85 62.32 5,236,470 +0.38(+0.61%)
Nov 29, 2017 61.43 62.55 61.34 61.94 4,239,779 -0.65(-1.03%)
Nov 28, 2017 62.20 62.65 62.15 62.59 3,143,091 +0.65(+1.06%)
Nov 27, 2017 62.18 62.33 61.85 61.93 3,830,733 -0.01(-0.01%)
Nov 24, 2017 62.23 61.72 61.94 1,149,250 +0.22(+0.36%)
Nov 22, 2017 62.17 62.37 61.57 61.72 3,430,856 -0.40(-0.65%)
Nov 21, 2017 62.13 62.55 62.01 62.12 3,291,732 +0.13(+0.21%)
Nov 20, 2017 61.88 62.28 61.82 61.99 3,254,033 +0.15(+0.25%)
Nov 17, 2017 62.20 62.47 61.74 61.84 5,379,649 -0.64(-1.02%)
Nov 16, 2017 62.65 62.79 62.19 62.47 4,289,207 +0.13(+0.21%)
Nov 15, 2017 63.19 63.20 62.29 62.34 3,562,017 -0.84(-1.33%)
Nov 14, 2017 63.19 63.36 62.90 63.19 3,452,907 -0.21(-0.33%)
Nov 13, 2017 63.02 63.50 62.79 63.39 2,919,735 +0.42(+0.67%)
Nov 10, 2017 62.42 63.19 62.37 62.97 2,933,961 +0.26(+0.41%)
Nov 09, 2017 62.76 63.12 62.38 62.71 5,128,603 -0.31(-0.49%)
Nov 08, 2017 62.92 63.33 62.38 63.02 6,474,473 +2.04(+3.34%)
Nov 07, 2017 60.45 61.16 60.09 60.99 3,896,005 +0.56(+0.93%)
Nov 06, 2017 60.44 60.75 60.00 60.43 3,716,943 +0.09(+0.14%)
Nov 03, 2017 61.05 61.19 60.25 60.34 2,913,568 -0.68(-1.11%)
Nov 02, 2017 60.75 61.16 60.23 61.02 5,391,003 +0.33(+0.54%)
Nov 01, 2017 60.83 60.99 60.54 60.69 3,812,710 +0.09(+0.16%)
Oct 31, 2017 59.65 60.66 59.44 60.60 5,501,811 +1.08(+1.81%)
Oct 30, 2017 60.33 60.62 59.39 59.52 5,167,010 -1.03(-1.70%)
Oct 27, 2017 60.56 60.99 59.47 60.56 10,118,953 -0.70(-1.14%)
Oct 26, 2017 61.73 62.08 61.16 61.25 4,673,920 -0.18(-0.29%)
Oct 25, 2017 61.70 61.78 60.85 61.43 4,586,003 -0.36(-0.58%)
Oct 24, 2017 62.06 62.10 61.60 61.79 4,650,425 -0.30(-0.48%)
Oct 23, 2017 61.97 62.36 61.74 62.10 5,008,628 -0.11(-0.18%)
Oct 20, 2017 62.49 62.84 61.93 62.21 5,019,589 -0.36(-0.58%)
Oct 19, 2017 63.17 63.30 62.43 62.57 5,107,379 -1.11(-1.75%)
Oct 18, 2017 64.01 64.03 63.53 63.68 3,136,026 -0.44(-0.69%)
Oct 17, 2017 64.59 64.61 63.83 64.13 3,761,276 -0.68(-1.04%)
Oct 16, 2017 64.92 65.10 64.43 64.80 2,606,332 -0.21(-0.32%)
Oct 13, 2017 64.57 65.04 64.38 65.01 4,396,812 +0.71(+1.10%)
Oct 12, 2017 63.89 64.39 63.49 64.30 3,708,574 +0.37(+0.58%)
Oct 11, 2017 63.68 64.29 63.42 63.93 7,588,151 +1.57(+2.51%)
Oct 10, 2017 62.15 62.72 62.03 62.36 2,429,418 +0.46(+0.75%)
Oct 09, 2017 62.29 62.41 61.78 61.90 1,769,650 -0.31(-0.50%)
Oct 06, 2017 62.51 62.62 62.01 62.21 2,070,225 -0.42(-0.67%)
Oct 05, 2017 62.51 62.97 62.48 62.63 3,550,388 +0.28(+0.45%)
Oct 04, 2017 61.89 62.73 61.87 62.35 2,741,533 +0.38(+0.61%)
Oct 03, 2017 62.26 62.44 61.90 61.97 2,700,308 -0.44(-0.70%)
Oct 02, 2017 62.47 62.82 62.36 62.41 2,985,983 +0.09(+0.14%)
Sep 29, 2017 62.56 62.70 62.25 62.32 3,469,933 -0.26(-0.41%)
Sep 28, 2017 62.42 62.80 62.32 62.58 3,456,373 +0.06(+0.10%)
Sep 27, 2017 61.88 62.52 4,974,378 -0.27(-0.42%)
Sep 26, 2017 62.45 62.91 62.07 62.78 3,865,775 +0.33(+0.53%)
Sep 25, 2017 62.49 63.23 62.12 62.45 8,447,078 +1.55(+2.54%)
Sep 22, 2017 61.06 61.29 60.74 60.90 2,961,303 -0.15(-0.25%)
Sep 21, 2017 62.02 62.15 61.00 61.05 2,780,656 -1.01(-1.63%)
Sep 20, 2017 62.32 62.64 61.68 62.06 2,436,254 -0.22(-0.36%)
Sep 19, 2017 62.05 62.52 61.91 62.29 3,188,794 +0.36(+0.58%)
Sep 18, 2017 61.83 62.05 61.59 61.93 2,280,545 +0.09(+0.15%)
Sep 15, 2017 61.88 62.12 61.35 61.83 5,450,121 +0.12(+0.19%)
Sep 14, 2017 61.23 61.76 61.08 61.71 2,350,897 +0.42(+0.68%)
Sep 13, 2017 61.54 61.67 61.21 61.29 2,111,815 -0.26(-0.42%)
Sep 12, 2017 61.59 62.00 61.47 61.55 1,652,906 -0.06(-0.10%)
Sep 11, 2017 61.44 61.72 61.35 61.61 2,749,084 +0.17(+0.28%)
Sep 08, 2017 61.01 61.84 60.83 61.44 3,451,486 +0.22(+0.36%)
Sep 07, 2017 61.12 61.35 60.83 61.22 2,483,559 +0.06(+0.10%)
Sep 06, 2017 60.83 61.41 60.72 61.16 3,515,981 +0.33(+0.53%)
Sep 05, 2017 60.82 61.11 60.54 60.83 3,268,755 -0.16(-0.27%)
Sep 01, 2017 61.30 61.38 60.77 60.99 2,492,710 -0.29(-0.47%)
Aug 31, 2017 60.77 61.37 60.77 61.29 3,445,900 +0.59(+0.97%)
Aug 30, 2017 60.82 60.96 60.55 60.69 2,427,639 -0.30(-0.49%)
Aug 29, 2017 60.55 61.47 60.46 60.99 3,147,164 +0.34(+0.56%)
Aug 28, 2017 60.98 61.02 60.44 60.65 3,630,905 -0.21(-0.35%)
Aug 25, 2017 60.84 61.17 60.64 60.87 2,527,709 +0.32(+0.52%)
Aug 24, 2017 61.03 61.10 60.47 60.55 4,308,533 -0.38(-0.62%)
Aug 23, 2017 61.17 61.17 60.79 60.93 2,511,070 -0.36(-0.59%)
Aug 22, 2017 61.32 61.56 61.12 61.29 2,759,429 +0.03(+0.04%)
Aug 21, 2017 60.81 61.38 60.80 61.26 2,847,973 +0.50(+0.83%)
Aug 18, 2017 61.03 61.18 60.74 60.75 3,878,102 -0.24(-0.39%)
Aug 17, 2017 61.58 61.89 60.97 60.99 3,800,206 -0.54(-0.88%)
Aug 16, 2017 61.41 61.59 61.17 61.53 2,640,212 +0.11(+0.18%)
Aug 15, 2017 61.12 61.60 61.12 61.42 2,697,866 +0.30(+0.49%)
Aug 14, 2017 61.15 61.32 60.97 61.12 3,557,416 +0.16(+0.27%)
Aug 11, 2017 61.41 61.49 60.93 60.96 2,365,394 -0.25(-0.41%)
Aug 10, 2017 61.08 61.46 60.92 61.21 3,001,775 -0.02(-0.03%)
Aug 09, 2017 61.23 61.53 61.15 61.23 2,906,646 -0.11(-0.18%)
Aug 08, 2017 61.35 61.66 61.20 61.34 2,231,875 -0.03(-0.06%)
Aug 07, 2017 61.13 61.43 60.97 61.37 2,395,403 +0.22(+0.36%)
Aug 04, 2017 61.46 61.46 60.97 61.15 2,685,449 -0.10(-0.17%)
Aug 03, 2017 61.51 61.59 61.08 61.25 3,109,665 -0.02(-0.03%)
Aug 02, 2017 61.24 61.52 60.87 61.27 3,576,685 -0.07(-0.11%)
Aug 01, 2017 61.69 61.84 61.27 61.34 3,568,770 -0.43(-0.69%)
Jul 31, 2017 61.98 62.26 61.75 61.76 3,736,271 -0.29(-0.47%)
Jul 28, 2017 62.30 62.54 61.82 62.06 3,983,221 -0.35(-0.56%)
Jul 27, 2017 62.62 62.79 61.88 62.41 5,057,550 -0.04(-0.07%)
Jul 26, 2017 61.45 63.81 61.22 62.45 7,108,207 +0.81(+1.32%)
Jul 25, 2017 61.88 61.88 61.14 61.64 4,586,316 +0.17(+0.28%)
Jul 24, 2017 62.50 62.53 61.28 61.46 5,469,181 -1.21(-1.94%)
Jul 21, 2017 59.71 63.02 59.69 62.68 8,385,352 +1.01(+1.64%)
Jul 20, 2017 62.10 62.35 61.66 61.67 4,305,432 -0.34(-0.55%)
Jul 19, 2017 61.95 62.17 61.84 62.01 3,363,594 -0.03(-0.04%)
Jul 18, 2017 62.11 62.33 61.90 62.04 3,357,978 -0.06(-0.10%)
Jul 17, 2017 61.94 62.34 61.71 62.10 3,854,017 +0.09(+0.14%)
Jul 14, 2017 61.74 62.17 61.60 62.01 2,903,813 +0.56(+0.92%)
Jul 13, 2017 61.43 61.75 61.07 61.45 4,600,154 -0.04(-0.07%)
Jul 12, 2017 61.89 61.98 61.44 61.49 2,576,708 -0.10(-0.17%)
Jul 11, 2017 62.18 62.19 61.54 61.59 3,642,826 -0.58(-0.93%)
Jul 10, 2017 62.33 62.69 61.94 62.17 2,854,222 -0.22(-0.35%)
Jul 07, 2017 62.69 62.75 62.23 62.39 3,139,005 -0.09(-0.15%)
Jul 06, 2017 62.68 62.95 62.36 62.49 3,354,741 -0.26(-0.42%)
Jul 05, 2017 62.95 63.12 62.70 62.75 2,582,976 -0.15(-0.24%)
Jul 03, 2017 63.24 63.35 62.89 62.90 1,751,322 -0.16(-0.26%)
Jun 30, 2017 63.22 63.35 63.06 63.06 4,254,198 +0.01(+0.01%)
Jun 29, 2017 63.65 63.84 62.99 63.06 3,388,657 -0.83(-1.29%)
Jun 28, 2017 64.39 64.51 63.80 63.88 2,443,372 -0.24(-0.37%)
Jun 27, 2017 64.51 64.63 64.08 64.12 4,162,509 -0.44(-0.69%)
Jun 26, 2017 64.78 64.82 64.49 64.56 2,241,231 -0.03(-0.04%)
Jun 23, 2017 64.34 65.06 64.19 64.59 3,660,792 +0.33(+0.52%)
Jun 22, 2017 64.40 64.54 64.15 64.26 2,790,032 -0.13(-0.20%)
Jun 21, 2017 64.95 64.96 64.28 64.38 2,965,476 -0.57(-0.88%)
Jun 20, 2017 65.40 65.71 64.94 64.95 2,801,347 -0.47(-0.72%)
Jun 19, 2017 65.08 65.42 64.73 65.42 3,397,039 +0.50(+0.77%)
Jun 16, 2017 64.66 65.17 64.48 64.92 4,482,900 -0.03(-0.05%)
Jun 15, 2017 64.41 65.14 64.25 64.95 2,617,172 +0.40(+0.62%)
Jun 14, 2017 64.80 64.95 64.31 64.55 2,977,281 +0.16(+0.25%)
Jun 13, 2017 64.05 64.49 63.86 64.39 3,045,938 +0.12(+0.19%)
Jun 12, 2017 64.54 64.66 63.87 64.27 3,023,014 -0.19(-0.29%)
Jun 09, 2017 64.53 64.73 64.11 64.46 3,509,500 -0.02(-0.03%)
Jun 08, 2017 65.46 64.25 64.48 3,951,513 -1.17(-1.78%)
Jun 07, 2017 65.51 65.74 65.34 65.64 2,468,013 +0.14(+0.21%)
Jun 06, 2017 65.51 65.72 65.18 65.51 2,990,945 -0.20(-0.30%)
Jun 05, 2017 65.51 65.73 65.12 65.70 2,458,533 +0.10(+0.16%)
Jun 02, 2017 65.51 65.60 65.08 65.60 2,709,419 +0.36(+0.55%)
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.