Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.67 66.50 65.38 66.27 3,931,026 +0.75(+1.15%)
Jun 29, 2020 65.03 65.58 65.03 65.52 3,511,448 +0.82(+1.27%)
Jun 26, 2020 65.73 65.96 64.42 64.70 5,972,024 -1.01(-1.54%)
Jun 25, 2020 65.23 65.79 64.46 65.71 3,736,329 +0.55(+0.85%)
Jun 24, 2020 65.67 65.75 64.92 65.16 3,584,980 -0.81(-1.22%)
Jun 23, 2020 66.34 66.82 65.86 65.96 3,856,869 -0.16(-0.25%)
Jun 22, 2020 66.39 66.45 65.78 66.13 2,454,485 -0.24(-0.35%)
Jun 19, 2020 67.58 68.20 66.34 66.36 6,440,730 -0.23(-0.34%)
Jun 18, 2020 66.71 66.93 66.21 66.59 3,289,610 -0.18(-0.27%)
Jun 17, 2020 66.76 67.38 66.53 66.77 2,664,670 +0.25(+0.38%)
Jun 16, 2020 66.70 67.29 65.80 66.52 3,354,149 +0.58(+0.88%)
Jun 15, 2020 65.46 66.27 64.90 65.94 3,703,939 +0.09(+0.14%)
Jun 12, 2020 66.57 66.72 65.46 65.85 4,817,061 -0.28(-0.42%)
Jun 11, 2020 66.81 67.85 65.87 66.13 6,129,667 -1.14(-1.69%)
Jun 10, 2020 66.71 67.76 66.42 67.27 6,329,311 +0.98(+1.47%)
Jun 09, 2020 66.30 66.54 65.26 66.29 5,093,686 -0.21(-0.31%)
Jun 08, 2020 65.08 66.53 64.92 66.50 5,563,992 +1.00(+1.53%)
Jun 05, 2020 64.38 65.66 63.59 65.49 6,606,767 +1.49(+2.33%)
Jun 04, 2020 64.61 65.45 63.86 64.00 5,510,890 -0.81(-1.26%)
Jun 03, 2020 65.95 65.95 64.78 64.82 5,013,949 -0.71(-1.09%)
Jun 02, 2020 65.72 66.14 64.80 65.53 4,146,841 -0.26(-0.40%)
Jun 01, 2020 65.38 66.03 65.10 65.79 2,919,349 +0.36(+0.55%)
May 29, 2020 65.26 65.65 64.73 65.43 4,772,401 +0.22(+0.33%)
May 28, 2020 64.77 65.56 64.41 65.21 5,179,633 +1.36(+2.12%)
May 27, 2020 63.03 63.92 62.82 63.86 4,212,731 +1.05(+1.67%)
May 26, 2020 64.54 64.66 62.51 62.81 7,158,349 -1.19(-1.87%)
May 22, 2020 63.40 64.16 63.34 64.00 3,788,781 +0.44(+0.70%)
May 21, 2020 63.75 64.24 63.11 63.56 5,717,240 -0.19(-0.30%)
May 20, 2020 63.02 63.86 62.83 63.75 3,764,936 +1.10(+1.76%)
May 19, 2020 63.16 63.67 62.55 62.64 5,863,316 -0.88(-1.38%)
May 18, 2020 63.25 64.00 62.58 63.52 5,546,750 +1.15(+1.84%)
May 15, 2020 60.40 62.39 60.07 62.37 8,776,744 +1.71(+2.82%)
May 14, 2020 61.61 61.78 59.29 60.66 5,527,215 -1.12(-1.82%)
May 13, 2020 62.43 62.92 61.37 61.79 4,271,078 -0.39(-0.63%)
May 12, 2020 63.09 63.31 61.97 62.17 4,379,044 -0.59(-0.94%)
May 11, 2020 62.90 63.32 62.35 62.76 3,092,108 +0.01(+0.01%)
May 08, 2020 63.10 63.16 62.22 62.75 4,354,214 +0.52(+0.83%)
May 07, 2020 62.33 63.01 61.66 62.24 4,406,251 +0.87(+1.42%)
May 06, 2020 62.77 62.86 61.33 61.37 5,031,202 -1.52(-2.42%)
May 05, 2020 62.87 63.44 62.44 62.89 2,717,153 +0.04(+0.06%)
May 04, 2020 62.10 63.20 61.53 62.85 5,562,062 +0.86(+1.39%)
May 01, 2020 63.50 64.23 61.79 61.99 4,971,380 -1.57(-2.48%)
Apr 30, 2020 63.10 64.04 62.57 63.57 7,879,549 +0.10(+0.16%)
Apr 29, 2020 63.81 64.08 62.27 63.47 5,169,088 -0.86(-1.34%)
Apr 28, 2020 65.08 65.08 63.72 64.33 3,311,518 +0.07(+0.11%)
Apr 27, 2020 65.06 65.09 64.13 64.25 3,235,287 -0.33(-0.52%)
Apr 24, 2020 64.00 65.05 63.87 64.59 3,924,087 +0.15(+0.24%)
Apr 23, 2020 64.27 64.77 63.96 64.44 4,467,969 +0.02(+0.03%)
Apr 22, 2020 64.41 64.89 63.83 64.42 3,866,919 +0.54(+0.85%)
Apr 21, 2020 64.68 64.91 63.55 63.88 3,474,153 -1.40(-2.15%)
Apr 20, 2020 65.97 66.32 65.25 65.28 3,523,640 -1.14(-1.72%)
Apr 17, 2020 65.77 66.67 64.71 66.42 4,159,103 +0.92(+1.41%)
Apr 16, 2020 65.55 65.89 64.51 65.49 3,960,466 +0.17(+0.26%)
Apr 15, 2020 64.92 65.58 64.45 65.32 3,769,892 -0.41(-0.63%)
Apr 14, 2020 64.14 66.44 63.49 65.74 5,494,705 +3.25(+5.21%)
Apr 13, 2020 62.61 63.13 62.23 62.48 3,709,095 -0.38(-0.60%)
Apr 09, 2020 63.53 64.26 62.72 62.86 3,984,192 -0.28(-0.44%)
Apr 08, 2020 62.62 63.62 61.91 63.14 4,744,139 +1.06(+1.71%)
Apr 07, 2020 63.19 64.55 61.89 62.08 6,633,862 -1.31(-2.07%)
Apr 06, 2020 62.58 64.50 62.16 63.39 5,748,469 +2.59(+4.26%)
Apr 03, 2020 61.10 61.76 60.02 60.80 5,250,383 -0.49(-0.81%)
Apr 02, 2020 58.25 61.76 58.18 61.30 6,313,401 +2.36(+4.00%)
Apr 01, 2020 58.22 59.21 57.63 58.94 4,723,346 -0.73(-1.22%)
Mar 31, 2020 59.35 59.78 58.41 59.67 6,433,170 -0.20(-0.33%)
Mar 30, 2020 59.34 60.18 58.42 59.87 5,505,780 +1.19(+2.02%)
Mar 27, 2020 57.57 59.91 56.97 58.68 7,080,438 +1.29(+2.26%)
Mar 26, 2020 54.27 57.85 54.12 57.38 10,068,693 +3.53(+6.56%)
Mar 25, 2020 54.63 55.95 53.06 53.85 11,538,617 -1.16(-2.11%)
Mar 24, 2020 54.95 59.24 53.60 55.01 10,996,130 +0.64(+1.17%)
Mar 23, 2020 55.83 57.07 52.59 54.37 9,238,343 -1.45(-2.59%)
Mar 20, 2020 60.01 60.11 55.20 55.82 10,196,703 -4.11(-6.86%)
Mar 19, 2020 61.12 62.03 58.50 59.93 9,928,347 -0.94(-1.54%)
Mar 18, 2020 60.96 64.86 58.76 60.86 10,219,977 -2.26(-3.58%)
Mar 17, 2020 57.72 63.33 56.93 63.12 10,442,141 +7.07(+12.61%)
Mar 16, 2020 55.89 59.62 55.78 56.05 9,841,868 -6.08(-9.78%)
Mar 13, 2020 59.73 62.23 57.73 62.13 13,293,505 +4.68(+8.15%)
Mar 12, 2020 58.38 60.65 56.83 57.45 10,868,319 -4.50(-7.27%)
Mar 11, 2020 63.33 63.67 60.94 61.95 7,629,835 -2.62(-4.05%)
Mar 10, 2020 64.40 64.75 61.22 64.57 8,365,090 +1.64(+2.60%)
Mar 09, 2020 62.31 64.39 62.04 62.93 8,229,515 -2.27(-3.48%)
Mar 06, 2020 63.27 65.42 62.50 65.20 7,050,521 +0.15(+0.23%)
Mar 05, 2020 66.28 66.83 64.56 65.04 6,536,701 -2.72(-4.02%)
Mar 04, 2020 66.45 67.86 65.65 67.77 7,979,425 +3.23(+5.00%)
Mar 03, 2020 65.23 66.64 64.06 64.54 8,327,565 -0.59(-0.91%)
Mar 02, 2020 61.60 65.24 61.60 65.13 8,829,697 +4.38(+7.21%)
Feb 28, 2020 62.03 62.36 59.63 60.76 12,379,199 -2.32(-3.68%)
Feb 27, 2020 65.69 66.29 63.06 63.08 6,874,387 -2.49(-3.80%)
Feb 26, 2020 66.54 66.96 65.55 65.57 4,658,466 -0.79(-1.19%)
Feb 25, 2020 66.90 67.43 66.11 66.36 6,383,258 -0.56(-0.83%)
Feb 24, 2020 64.48 68.08 64.01 66.92 6,210,492 -1.66(-2.43%)
Feb 21, 2020 67.61 68.82 67.54 68.58 5,940,588 +1.00(+1.48%)
Feb 20, 2020 67.85 68.02 66.76 67.58 3,726,706 -0.34(-0.50%)
Feb 19, 2020 68.34 68.58 67.89 67.92 2,988,030 -0.48(-0.70%)
Feb 18, 2020 68.88 68.96 68.38 68.40 4,861,033 -0.56(-0.81%)
Feb 14, 2020 68.66 68.97 68.44 68.96 3,136,617 +0.29(+0.42%)
Feb 13, 2020 68.08 68.88 68.00 68.67 3,233,944 +0.38(+0.55%)
Feb 12, 2020 68.52 68.62 67.89 68.29 4,154,344 -0.14(-0.21%)
Feb 11, 2020 69.45 69.50 68.43 68.43 4,440,426 -1.11(-1.60%)
Feb 10, 2020 68.30 69.60 68.30 69.55 4,913,960 +1.19(+1.74%)
Feb 07, 2020 68.70 68.80 68.25 68.36 3,584,038 -0.25(-0.37%)
Feb 06, 2020 68.31 68.88 68.18 68.61 5,187,039 +0.52(+0.77%)
Feb 05, 2020 67.66 68.22 67.00 68.09 4,763,290 +0.30(+0.44%)
Feb 04, 2020 67.69 68.52 67.61 67.80 5,192,421 +0.42(+0.63%)
Feb 03, 2020 66.59 67.85 66.59 67.37 8,591,817 +1.03(+1.56%)
Jan 31, 2020 66.21 67.41 65.97 66.34 15,116,775 +3.88(+6.20%)
Jan 30, 2020 61.86 62.67 61.65 62.46 3,933,863 +0.58(+0.93%)
Jan 29, 2020 62.72 62.84 61.87 61.89 3,596,052 -0.79(-1.26%)
Jan 28, 2020 63.05 63.38 62.55 62.68 3,081,344 -0.35(-0.56%)
Jan 27, 2020 63.08 63.65 62.73 63.03 4,101,696 -0.18(-0.28%)
Jan 24, 2020 63.69 63.91 63.01 63.21 3,267,851 -0.28(-0.44%)
Jan 23, 2020 63.00 63.90 62.94 63.49 2,871,159 +0.07(+0.11%)
Jan 22, 2020 63.73 63.91 63.40 63.42 3,214,986 -0.30(-0.47%)
Jan 21, 2020 63.52 63.79 62.78 63.71 7,239,734 +0.10(+0.15%)
Jan 17, 2020 62.95 63.72 62.95 63.62 4,497,667 +0.38(+0.61%)
Jan 16, 2020 63.42 63.62 63.16 63.23 3,043,760 -0.04(-0.07%)
Jan 15, 2020 62.87 63.50 62.87 63.28 4,034,980 +0.46(+0.73%)
Jan 14, 2020 62.69 62.92 62.59 62.82 5,272,206 +0.13(+0.21%)
Jan 13, 2020 62.70 63.06 62.38 62.69 5,193,233 -0.01(-0.01%)
Jan 10, 2020 62.32 62.94 62.07 62.70 4,166,806 +0.26(+0.42%)
Jan 09, 2020 62.01 62.51 61.72 62.44 4,471,274 +0.53(+0.85%)
Jan 08, 2020 60.59 62.25 60.53 61.91 5,232,079 +1.54(+2.55%)
Jan 07, 2020 61.18 61.18 60.30 60.37 5,035,091 -0.84(-1.37%)
Jan 06, 2020 60.85 61.53 60.78 61.21 5,155,388 +0.42(+0.69%)
Jan 03, 2020 60.63 61.19 60.48 60.79 3,886,856 -0.09(-0.15%)
Jan 02, 2020 61.52 61.61 60.68 60.88 3,851,090 -0.64(-1.05%)
Dec 31, 2019 61.46 61.60 61.11 61.52 2,193,167 +0.04(+0.07%)
Dec 30, 2019 61.55 61.76 61.27 61.48 2,025,960 -0.35(-0.56%)
Dec 27, 2019 61.52 61.97 61.52 61.83 3,293,724 +0.54(+0.87%)
Dec 26, 2019 61.49 61.65 61.16 61.29 2,790,101 +0.03(+0.04%)
Dec 24, 2019 61.35 61.43 61.01 61.27 913,698 -0.15(-0.25%)
Dec 23, 2019 61.68 61.72 61.31 61.42 3,106,028 -0.12(-0.19%)
Dec 20, 2019 61.76 61.94 61.45 61.53 6,722,388 +0.46(+0.75%)
Dec 19, 2019 60.12 61.20 60.12 61.08 4,773,696 +0.06(+0.10%)
Dec 18, 2019 60.89 61.16 60.50 61.01 6,541,182 +0.38(+0.63%)
Dec 17, 2019 61.35 61.35 60.60 60.63 5,200,278 -0.92(-1.50%)
Dec 16, 2019 61.52 61.87 61.24 61.55 3,772,016 +0.16(+0.26%)
Dec 13, 2019 60.09 61.55 59.94 61.39 5,795,486 +1.30(+2.17%)
Dec 12, 2019 60.37 60.62 59.83 60.09 4,093,410 -0.21(-0.34%)
Dec 11, 2019 60.70 61.38 60.15 60.29 3,613,314 -0.42(-0.69%)
Dec 10, 2019 61.05 61.37 60.64 60.71 4,274,927 -0.60(-0.98%)
Dec 09, 2019 61.00 61.37 60.78 61.31 4,039,470 +0.32(+0.53%)
Dec 06, 2019 60.67 61.06 60.23 60.99 3,921,430 +0.38(+0.62%)
Dec 05, 2019 60.65 60.70 60.20 60.61 4,538,793 -0.23(-0.38%)
Dec 04, 2019 59.99 60.92 59.99 60.85 3,668,888 +0.70(+1.16%)
Dec 03, 2019 60.44 60.44 59.69 60.15 4,236,473 -0.24(-0.40%)
Dec 02, 2019 60.77 60.77 60.00 60.39 3,902,539 -0.22(-0.37%)
Nov 29, 2019 60.60 60.76 60.32 60.61 1,549,685 +0.13(+0.21%)
Nov 27, 2019 60.59 60.67 60.08 60.49 2,816,958 -0.10(-0.16%)
Nov 26, 2019 60.06 60.59 59.90 60.59 3,931,606 +0.72(+1.21%)
Nov 25, 2019 59.73 59.86 59.29 59.86 3,379,285 +0.24(+0.40%)
Nov 22, 2019 59.53 59.77 59.18 59.62 2,927,394 -0.04(-0.06%)
Nov 21, 2019 60.34 60.51 59.62 59.66 3,841,067 -0.41(-0.68%)
Nov 20, 2019 60.09 60.41 59.72 60.07 3,366,351 +0.04(+0.07%)
Nov 19, 2019 60.00 60.16 59.45 60.02 4,151,589 +0.03(+0.04%)
Nov 18, 2019 59.71 60.72 59.62 60.00 5,111,359 +0.68(+1.15%)
Nov 15, 2019 59.58 59.65 59.10 59.32 5,758,786 -0.24(-0.41%)
Nov 14, 2019 59.55 59.88 59.47 59.56 3,307,753 -0.21(-0.36%)
Nov 13, 2019 59.88 59.95 59.44 59.77 3,888,105 +0.21(+0.36%)
Nov 12, 2019 59.59 59.85 59.46 59.56 3,710,192 +0.09(+0.15%)
Nov 11, 2019 59.34 59.70 58.94 59.47 2,954,350 -0.08(-0.14%)
Nov 08, 2019 59.67 59.93 59.32 59.55 3,904,311 -0.21(-0.36%)
Nov 07, 2019 59.50 59.83 58.92 59.76 4,847,218 +0.31(+0.53%)
Nov 06, 2019 59.26 59.78 59.16 59.45 4,937,278 +0.50(+0.85%)
Nov 05, 2019 58.24 59.16 57.87 58.95 6,035,538 +0.49(+0.84%)
Nov 04, 2019 59.46 59.86 58.31 58.46 7,299,978 -1.25(-2.10%)
Nov 01, 2019 60.27 60.33 58.61 59.71 6,857,104 -1.60(-2.61%)
Oct 31, 2019 61.15 61.63 60.70 61.31 4,894,321 +0.02(+0.03%)
Oct 30, 2019 60.76 61.34 60.59 61.29 2,881,950 +0.59(+0.97%)
Oct 29, 2019 60.03 60.73 59.89 60.70 3,377,737 +0.51(+0.85%)
Oct 28, 2019 61.35 61.40 59.84 60.19 5,140,789 -0.95(-1.55%)
Oct 25, 2019 61.13 61.44 60.96 61.14 4,308,124 +0.06(+0.10%)
Oct 24, 2019 60.55 61.26 60.36 61.08 5,883,894 +0.72(+1.18%)
Oct 23, 2019 59.72 60.51 59.70 60.36 4,595,513 +0.43(+0.72%)
Oct 22, 2019 61.27 61.31 59.85 59.93 4,343,055 -0.72(-1.19%)
Oct 21, 2019 60.39 60.73 60.26 60.66 2,853,399 +0.24(+0.40%)
Oct 18, 2019 60.40 60.65 59.92 60.42 4,529,427 -0.04(-0.07%)
Oct 17, 2019 60.53 60.96 60.29 60.46 4,266,303 +0.20(+0.34%)
Oct 16, 2019 60.73 60.73 59.83 60.26 5,029,147 -0.49(-0.80%)
Oct 15, 2019 61.66 61.74 60.60 60.75 4,986,991 -0.90(-1.46%)
Oct 14, 2019 62.71 62.86 61.60 61.64 2,909,953 -0.98(-1.56%)
Oct 11, 2019 63.15 63.16 62.36 62.62 2,904,279 -0.23(-0.37%)
Oct 10, 2019 62.13 62.94 61.90 62.85 2,499,829 +0.12(+0.20%)
Oct 09, 2019 62.95 63.16 62.24 62.73 2,177,397 -0.04(-0.07%)
Oct 08, 2019 63.49 63.57 62.73 62.77 2,867,425 -0.83(-1.31%)
Oct 07, 2019 63.92 64.10 63.55 63.61 3,038,672 -0.40(-0.62%)
Oct 04, 2019 63.03 64.07 62.90 64.01 2,727,835 +1.07(+1.69%)
Oct 03, 2019 62.89 63.42 62.56 62.94 2,581,240 +0.31(+0.50%)
Oct 02, 2019 63.41 63.81 62.23 62.63 4,238,310 -1.07(-1.69%)
Oct 01, 2019 64.64 65.02 63.49 63.70 4,010,043 -1.58(-2.42%)
Sep 30, 2019 65.14 65.97 64.96 65.28 3,816,353 +0.22(+0.34%)
Sep 27, 2019 64.96 65.14 64.52 65.06 4,240,722 +0.48(+0.74%)
Sep 26, 2019 64.21 64.90 64.09 64.58 2,962,117 +0.43(+0.66%)
Sep 25, 2019 64.42 64.65 63.85 64.16 3,135,764 -0.22(-0.34%)
Sep 24, 2019 63.91 64.77 63.76 64.38 4,955,350 +0.88(+1.38%)
Sep 23, 2019 62.92 63.70 62.91 63.50 4,713,619 +0.49(+0.78%)
Sep 20, 2019 63.07 63.29 62.84 63.01 5,393,629 +0.00(+0.00%)
Sep 19, 2019 63.00 63.15 62.75 63.01 4,325,053 +0.18(+0.28%)
Sep 18, 2019 62.33 62.89 62.06 62.83 3,999,191 +0.79(+1.27%)
Sep 17, 2019 61.79 62.79 61.75 62.04 3,811,987 +0.38(+0.62%)
Sep 16, 2019 62.26 62.51 61.25 61.66 4,635,590 -1.14(-1.81%)
Sep 13, 2019 63.59 63.69 62.51 62.80 5,269,094 -1.40(-2.19%)
Sep 12, 2019 65.16 65.60 64.16 64.20 2,977,404 -0.50(-0.77%)
Sep 11, 2019 63.90 64.71 63.41 64.70 2,596,195 +0.65(+1.01%)
Sep 10, 2019 64.40 64.41 63.22 64.05 5,306,680 -0.95(-1.46%)
Sep 09, 2019 66.25 66.25 64.70 65.00 5,802,199 -1.34(-2.02%)
Sep 06, 2019 66.08 66.35 65.92 66.34 2,627,396 +0.36(+0.55%)
Sep 05, 2019 66.61 66.61 65.80 65.98 3,863,196 -0.52(-0.77%)
Sep 04, 2019 66.46 66.60 66.13 66.49 2,728,207 +0.50(+0.75%)
Sep 03, 2019 65.43 66.21 65.24 66.00 2,211,228 +0.14(+0.22%)
Aug 30, 2019 66.14 66.17 65.64 65.85 3,264,935 -0.04(-0.07%)
Aug 29, 2019 66.14 66.21 65.17 65.90 2,048,929 +0.18(+0.27%)
Aug 28, 2019 65.28 65.78 65.12 65.72 2,309,020 +0.50(+0.76%)
Aug 27, 2019 65.08 65.48 64.86 65.22 2,907,399 +0.59(+0.92%)
Aug 26, 2019 64.53 64.78 64.13 64.63 1,993,301 +0.48(+0.75%)
Aug 23, 2019 64.93 65.61 63.77 64.15 4,403,541 -0.72(-1.11%)
Aug 22, 2019 64.53 65.08 64.27 64.87 1,718,903 +0.38(+0.59%)
Aug 21, 2019 64.83 64.98 64.35 64.49 2,845,453 +0.06(+0.10%)
Aug 20, 2019 64.80 65.08 64.33 64.42 2,774,057 -0.48(-0.74%)
Aug 19, 2019 64.84 65.06 64.51 64.90 2,409,012 +0.71(+1.11%)
Aug 16, 2019 63.67 64.39 63.61 64.19 2,870,161 +0.81(+1.28%)
Aug 15, 2019 62.94 63.66 62.71 63.38 4,164,811 +0.75(+1.21%)
Aug 14, 2019 63.06 63.71 62.61 62.63 4,492,740 -1.04(-1.63%)
Aug 13, 2019 62.94 63.90 62.75 63.67 2,839,233 +0.85(+1.36%)
Aug 12, 2019 63.41 63.41 62.39 62.82 2,494,554 -0.70(-1.10%)
Aug 09, 2019 63.77 64.02 63.02 63.52 3,370,215 -0.17(-0.26%)
Aug 08, 2019 62.76 63.74 62.26 63.69 3,054,740 +1.13(+1.80%)
Aug 07, 2019 61.67 62.85 60.81 62.56 4,754,063 +0.52(+0.84%)
Aug 06, 2019 61.35 62.32 61.14 62.03 5,482,059 +0.93(+1.53%)
Aug 05, 2019 63.05 63.26 60.76 61.10 5,872,579 -2.13(-3.37%)
Aug 02, 2019 63.32 63.74 62.91 63.23 4,293,982 -0.05(-0.08%)
Aug 01, 2019 63.61 64.36 63.24 63.29 5,200,265 -0.43(-0.67%)
Jul 31, 2019 66.24 66.55 63.37 63.71 5,841,375 -2.66(-4.01%)
Jul 30, 2019 67.06 67.86 66.09 66.38 5,653,182 -0.74(-1.10%)
Jul 29, 2019 65.59 67.20 65.47 67.11 5,219,972 +1.67(+2.55%)
Jul 26, 2019 63.87 65.52 63.76 65.44 4,544,628 +1.56(+2.45%)
Jul 25, 2019 63.17 64.14 63.17 63.88 4,935,746 +0.58(+0.91%)
Jul 24, 2019 63.80 64.23 63.25 63.30 3,655,964 -0.89(-1.38%)
Jul 23, 2019 64.72 64.96 64.03 64.19 4,489,273 -0.06(-0.10%)
Jul 22, 2019 64.69 64.81 64.03 64.25 3,316,010 -0.31(-0.48%)
Jul 19, 2019 65.52 65.61 64.56 64.57 2,721,867 -1.05(-1.60%)
Jul 18, 2019 65.49 65.68 65.20 65.61 2,716,717 +0.12(+0.18%)
Jul 17, 2019 65.68 65.84 65.40 65.50 3,124,800 -0.28(-0.43%)
Jul 16, 2019 65.53 65.91 65.31 65.78 3,947,368 +0.44(+0.68%)
Jul 15, 2019 65.71 65.93 65.23 65.34 2,817,350 -0.34(-0.51%)
Jul 12, 2019 65.33 65.72 64.95 65.68 3,326,812 +0.43(+0.66%)
Jul 11, 2019 65.15 65.26 64.61 65.24 3,259,708 +0.35(+0.54%)
Jul 10, 2019 64.83 65.41 64.81 64.89 2,709,727 +0.34(+0.52%)
Jul 09, 2019 64.18 64.71 64.18 64.55 4,400,632 -0.24(-0.37%)
Jul 08, 2019 64.57 64.94 64.46 64.79 3,385,507 +0.21(+0.33%)
Jul 05, 2019 64.89 65.04 63.87 64.58 4,271,683 -0.76(-1.16%)
Jul 03, 2019 64.54 65.38 64.46 65.34 2,595,196 +1.11(+1.73%)
Jul 02, 2019 63.68 64.45 63.63 64.23 2,602,626 +0.58(+0.92%)
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.