Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Colgate-Palmolive
(NY:
CL
)
92.47
-0.49 (-0.53%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
58.20
58.44
58.03
58.15
3,577,766
-0.06(-0.10%)
Mar 30, 2016
58.03
58.64
57.76
58.20
5,290,302
+0.17(+0.30%)
Mar 29, 2016
57.61
58.16
57.24
58.03
3,908,904
+0.49(+0.86%)
Mar 28, 2016
57.60
57.93
57.40
57.54
2,340,431
+0.00(+0.00%)
Mar 24, 2016
57.23
57.54
57.54
57.54
4,624,381
+0.09(+0.16%)
Mar 23, 2016
57.28
57.68
57.23
57.45
2,790,844
+0.20(+0.34%)
Mar 22, 2016
57.61
57.86
57.02
57.25
4,419,535
-0.72(-1.24%)
Mar 21, 2016
57.67
58.33
57.45
57.97
5,016,510
-0.04(-0.07%)
Mar 18, 2016
57.60
58.02
57.33
58.01
9,394,302
+0.51(+0.89%)
Mar 17, 2016
56.59
57.60
56.44
57.50
5,155,945
+0.97(+1.72%)
Mar 16, 2016
56.30
56.64
55.85
56.53
3,163,110
+0.07(+0.13%)
Mar 15, 2016
55.83
56.58
55.72
56.45
3,006,895
+0.29(+0.51%)
Mar 14, 2016
56.25
56.45
55.83
56.16
2,770,327
-0.11(-0.19%)
Mar 11, 2016
56.20
56.37
55.92
56.27
3,872,195
+0.12(+0.21%)
Mar 10, 2016
56.06
56.34
55.58
56.16
2,982,032
+0.21(+0.37%)
Mar 09, 2016
55.87
56.44
55.39
55.95
3,295,505
+0.37(+0.67%)
Mar 08, 2016
55.32
55.91
55.03
55.58
2,737,439
-0.03(-0.06%)
Mar 07, 2016
55.80
55.92
55.45
55.61
3,358,412
-0.49(-0.87%)
Mar 04, 2016
55.49
56.02
55.37
56.10
3,435,255
+0.45(+0.81%)
Mar 03, 2016
55.03
55.65
54.91
55.65
2,934,308
+0.44(+0.79%)
Mar 02, 2016
55.19
55.49
54.64
55.21
3,095,395
-0.21(-0.37%)
Mar 01, 2016
54.37
55.46
54.26
55.41
4,410,002
+1.39(+2.57%)
Feb 29, 2016
54.68
54.90
54.00
54.02
4,401,552
-0.53(-0.97%)
Feb 26, 2016
55.31
55.58
54.38
54.55
3,977,876
-0.94(-1.69%)
Feb 25, 2016
54.82
55.51
54.59
55.49
3,655,217
+0.91(+1.66%)
Feb 24, 2016
55.09
55.13
54.34
54.58
6,391,231
-0.72(-1.31%)
Feb 23, 2016
55.46
55.73
55.16
55.31
2,531,136
-0.34(-0.61%)
Feb 22, 2016
55.52
56.29
55.46
55.65
3,524,508
+0.12(+0.22%)
Feb 19, 2016
55.31
55.54
54.62
55.52
4,098,537
+0.20(+0.36%)
Feb 18, 2016
55.06
55.42
54.84
55.32
3,001,216
+0.13(+0.24%)
Feb 17, 2016
54.42
55.31
54.29
55.19
3,781,599
+1.03(+1.90%)
Feb 16, 2016
54.75
54.90
53.92
54.16
4,229,775
+0.09(+0.17%)
Feb 12, 2016
53.32
54.07
54.07
54.07
3,133,668
+1.04(+1.96%)
Feb 11, 2016
53.26
53.70
52.67
53.04
5,764,448
-1.13(-2.08%)
Feb 10, 2016
54.64
55.00
54.08
54.16
3,788,316
-0.06(-0.11%)
Feb 09, 2016
53.89
54.58
53.44
54.22
5,375,122
-0.16(-0.29%)
Feb 08, 2016
54.03
54.56
53.69
54.38
4,895,517
-0.10(-0.18%)
Feb 05, 2016
54.31
54.58
53.84
54.48
4,738,452
+0.16(+0.30%)
Feb 04, 2016
54.24
54.51
53.91
54.31
3,740,832
-0.03(-0.06%)
Feb 03, 2016
54.19
54.53
53.53
54.34
4,905,800
+0.55(+1.03%)
Feb 02, 2016
54.01
54.39
53.64
53.79
4,516,278
-0.69(-1.27%)
Feb 01, 2016
55.09
55.21
54.23
54.48
5,950,644
-1.09(-1.97%)
Jan 29, 2016
53.49
55.68
52.96
55.58
11,558,366
+2.07(+3.86%)
Jan 28, 2016
53.13
53.95
52.94
53.51
6,772,336
+0.59(+1.12%)
Jan 27, 2016
52.91
53.58
52.58
52.92
3,968,202
-0.02(-0.05%)
Jan 26, 2016
52.68
53.34
52.66
52.95
4,439,890
+0.33(+0.63%)
Jan 25, 2016
52.95
53.17
52.48
52.62
4,529,780
-0.56(-1.05%)
Jan 22, 2016
52.95
53.42
52.57
53.18
5,297,565
+0.79(+1.51%)
Jan 21, 2016
51.29
52.64
50.95
52.39
6,859,375
+1.30(+2.55%)
Jan 20, 2016
51.91
52.09
50.23
51.09
10,047,511
-1.51(-2.86%)
Jan 19, 2016
52.18
52.78
52.11
52.59
6,242,831
+0.77(+1.48%)
Jan 15, 2016
51.02
51.82
51.82
51.82
8,194,166
-0.15(-0.28%)
Jan 14, 2016
51.56
52.47
51.52
51.97
4,760,545
+0.51(+0.99%)
Jan 13, 2016
52.03
52.30
51.37
51.46
4,371,064
-0.38(-0.74%)
Jan 12, 2016
51.76
51.94
51.27
51.85
3,465,552
+0.47(+0.91%)
Jan 11, 2016
51.41
51.70
50.78
51.38
3,764,031
+0.21(+0.42%)
Jan 08, 2016
51.62
51.88
51.02
51.17
3,936,056
-0.38(-0.73%)
Jan 07, 2016
51.86
52.27
51.34
51.54
5,472,155
-0.92(-1.76%)
Jan 06, 2016
52.53
52.88
52.32
52.47
5,388,150
-0.70(-1.32%)
Jan 05, 2016
52.95
53.38
52.84
53.17
5,265,218
+0.24(+0.45%)
Jan 04, 2016
53.50
53.51
52.34
52.93
6,995,699
-1.56(-2.87%)
Dec 31, 2015
54.98
54.50
54.50
54.50
2,447,492
-0.74(-1.35%)
Dec 30, 2015
55.35
55.68
55.13
55.24
2,087,049
-0.10(-0.18%)
Dec 29, 2015
55.08
55.40
55.00
55.34
2,043,540
+0.62(+1.14%)
Dec 28, 2015
54.61
54.77
54.57
54.72
1,865,102
-0.08(-0.15%)
Dec 24, 2015
54.81
54.80
54.80
54.80
1,078,334
-0.14(-0.25%)
Dec 23, 2015
54.69
55.13
54.62
54.94
2,048,199
+0.47(+0.87%)
Dec 22, 2015
54.11
54.55
53.74
54.46
2,572,482
+0.49(+0.91%)
Dec 21, 2015
54.01
54.12
53.58
53.97
3,331,597
+0.34(+0.63%)
Dec 18, 2015
54.73
54.73
53.64
53.64
6,253,586
-1.44(-2.61%)
Dec 17, 2015
55.78
55.87
55.05
55.08
5,164,659
-0.82(-1.46%)
Dec 16, 2015
54.81
56.03
54.80
55.90
6,274,482
+1.28(+2.35%)
Dec 15, 2015
54.26
54.90
54.18
54.61
4,555,133
+0.74(+1.38%)
Dec 14, 2015
53.41
53.91
53.17
53.87
4,098,504
+0.52(+0.98%)
Dec 11, 2015
53.47
53.81
53.20
53.34
4,309,947
-0.75(-1.39%)
Dec 10, 2015
54.05
54.53
53.97
54.10
3,213,032
+0.04(+0.08%)
Dec 09, 2015
54.01
54.89
53.78
54.05
3,731,515
-0.08(-0.15%)
Dec 08, 2015
54.03
54.40
53.89
54.14
2,978,673
-0.13(-0.24%)
Dec 07, 2015
54.31
54.45
54.06
54.27
4,762,261
+0.00(+0.00%)
Dec 04, 2015
53.96
54.61
53.74
54.27
5,628,001
+0.62(+1.16%)
Dec 03, 2015
53.74
53.95
53.16
53.65
5,879,148
-0.08(-0.15%)
Dec 02, 2015
53.84
54.32
53.65
53.73
4,483,141
-0.12(-0.23%)
Dec 01, 2015
53.80
54.05
53.43
53.85
5,524,264
+0.12(+0.23%)
Nov 30, 2015
54.45
54.62
53.70
53.73
4,353,328
-0.72(-1.32%)
Nov 27, 2015
54.41
54.60
54.14
54.45
1,547,004
+0.11(+0.20%)
Nov 25, 2015
54.75
54.34
54.34
54.34
3,662,497
-0.32(-0.58%)
Nov 24, 2015
54.34
54.88
54.33
54.66
2,740,784
-0.06(-0.10%)
Nov 23, 2015
54.07
54.76
54.05
54.72
3,436,411
+0.65(+1.20%)
Nov 20, 2015
54.60
54.95
54.02
54.07
3,701,438
-0.23(-0.42%)
Nov 19, 2015
54.25
54.77
54.15
54.30
3,624,151
+0.26(+0.48%)
Nov 18, 2015
53.43
54.10
53.27
54.04
3,569,596
+0.61(+1.13%)
Nov 17, 2015
53.92
53.96
53.29
53.43
2,808,200
-0.20(-0.38%)
Nov 16, 2015
52.84
53.74
52.84
53.64
3,896,452
+0.83(+1.56%)
Nov 13, 2015
53.32
53.63
52.77
52.81
4,277,476
-0.58(-1.09%)
Nov 12, 2015
54.11
54.25
53.37
53.39
3,436,600
-0.97(-1.78%)
Nov 11, 2015
54.55
54.99
54.35
54.36
3,206,062
+0.06(+0.11%)
Nov 10, 2015
53.72
54.46
53.65
54.30
3,439,661
+0.50(+0.93%)
Nov 09, 2015
53.56
53.96
53.40
53.80
4,424,039
-0.04(-0.08%)
Nov 06, 2015
54.98
54.98
53.50
53.84
6,389,492
-1.46(-2.63%)
Nov 05, 2015
55.22
55.54
54.97
55.30
3,426,245
+0.10(+0.18%)
Nov 04, 2015
55.57
55.67
54.81
55.20
4,563,214
-0.43(-0.76%)
Nov 03, 2015
55.00
55.72
54.73
55.63
4,557,419
+0.42(+0.76%)
Nov 02, 2015
54.62
55.27
54.28
55.21
6,542,216
+0.93(+1.72%)
Oct 30, 2015
55.37
55.68
54.28
54.28
9,113,607
-2.36(-4.16%)
Oct 29, 2015
56.13
56.81
55.97
56.63
4,292,020
+0.33(+0.58%)
Oct 28, 2015
56.44
56.57
55.72
56.30
4,112,414
-0.10(-0.17%)
Oct 27, 2015
55.94
56.44
55.88
56.40
4,044,128
+0.19(+0.33%)
Oct 26, 2015
56.30
56.71
56.17
56.21
4,808,721
-0.18(-0.32%)
Oct 23, 2015
56.21
56.61
55.91
56.39
4,836,904
+0.25(+0.44%)
Oct 22, 2015
54.93
56.33
54.54
56.15
4,474,739
+1.48(+2.71%)
Oct 21, 2015
54.65
55.22
54.43
54.67
3,368,072
+0.12(+0.22%)
Oct 20, 2015
54.46
54.69
54.38
54.55
4,034,909
-0.15(-0.28%)
Oct 19, 2015
54.51
54.85
54.41
54.70
2,931,395
+0.11(+0.19%)
Oct 16, 2015
54.42
54.71
54.26
54.59
2,963,920
+0.45(+0.83%)
Oct 15, 2015
53.81
54.22
53.65
54.15
2,973,115
+0.67(+1.25%)
Oct 14, 2015
53.66
53.77
53.28
53.48
2,859,779
-0.18(-0.33%)
Oct 13, 2015
53.66
53.92
53.50
53.66
2,705,728
-0.23(-0.42%)
Oct 12, 2015
53.95
54.16
53.68
53.89
2,974,420
-0.07(-0.14%)
Oct 09, 2015
53.68
54.03
53.50
53.96
4,276,451
+0.36(+0.67%)
Oct 08, 2015
53.02
53.64
52.89
53.60
3,181,330
+0.45(+0.84%)
Oct 07, 2015
52.91
53.26
52.71
53.15
2,944,355
+0.46(+0.86%)
Oct 06, 2015
53.11
53.11
52.65
52.70
3,616,372
-0.46(-0.86%)
Oct 05, 2015
52.54
53.28
52.33
53.15
4,536,794
+0.87(+1.66%)
Oct 02, 2015
51.42
52.28
51.29
52.28
4,307,994
+0.46(+0.88%)
Oct 01, 2015
51.72
52.02
51.41
51.83
5,230,068
+0.21(+0.41%)
Sep 30, 2015
51.78
52.05
51.32
51.62
4,339,119
+0.32(+0.62%)
Sep 29, 2015
50.56
51.40
50.51
51.30
4,775,714
+0.74(+1.46%)
Sep 28, 2015
51.22
51.47
50.56
50.56
5,632,733
-0.80(-1.55%)
Sep 25, 2015
51.06
51.80
50.95
51.36
5,588,547
+0.72(+1.43%)
Sep 24, 2015
50.27
50.77
49.99
50.63
4,661,521
+0.12(+0.24%)
Sep 23, 2015
50.46
50.69
50.23
50.51
4,924,542
-0.05(-0.10%)
Sep 22, 2015
50.84
51.02
50.22
50.56
4,808,293
-0.76(-1.49%)
Sep 21, 2015
51.37
51.59
51.19
51.32
4,906,864
+0.33(+0.65%)
Sep 18, 2015
50.98
51.78
50.95
50.99
16,558,710
-0.47(-0.92%)
Sep 17, 2015
51.25
52.13
51.23
51.46
5,649,835
+0.16(+0.32%)
Sep 16, 2015
50.92
51.43
50.84
51.30
3,552,497
+0.52(+1.03%)
Sep 15, 2015
50.49
50.95
49.92
50.78
4,262,947
+0.26(+0.52%)
Sep 14, 2015
50.29
50.54
50.06
50.52
4,553,882
+0.15(+0.31%)
Sep 11, 2015
49.93
50.52
49.93
50.36
4,258,880
-0.01(-0.02%)
Sep 10, 2015
50.66
50.82
49.87
50.37
6,422,385
-0.37(-0.74%)
Sep 09, 2015
52.09
52.16
50.64
50.75
4,482,432
-0.85(-1.64%)
Sep 08, 2015
50.82
51.78
50.55
51.59
8,075,472
+1.60(+3.21%)
Sep 04, 2015
50.32
49.99
49.99
49.99
6,270,456
-1.19(-2.32%)
Sep 03, 2015
50.63
51.34
50.63
51.18
4,974,864
+0.60(+1.19%)
Sep 02, 2015
50.43
50.61
50.05
50.58
4,182,732
+0.74(+1.49%)
Sep 01, 2015
50.12
50.65
49.54
49.84
5,273,026
-1.25(-2.45%)
Aug 31, 2015
51.15
51.28
50.76
51.09
4,468,422
-0.44(-0.85%)
Aug 28, 2015
51.25
51.55
50.85
51.53
4,286,883
+0.21(+0.41%)
Aug 27, 2015
50.90
51.48
50.38
51.32
6,155,680
+0.70(+1.38%)
Aug 26, 2015
50.05
50.76
49.24
50.62
6,551,590
+1.51(+3.08%)
Aug 25, 2015
51.44
51.64
49.10
49.10
7,971,061
-1.29(-2.55%)
Aug 24, 2015
50.35
51.63
41.35
50.39
11,138,374
-2.46(-4.66%)
Aug 21, 2015
53.54
53.75
52.76
52.85
7,129,971
-0.82(-1.53%)
Aug 20, 2015
53.85
54.13
53.65
53.68
4,568,448
-0.61(-1.12%)
Aug 19, 2015
54.77
54.77
54.17
54.29
3,891,673
-0.77(-1.40%)
Aug 18, 2015
55.04
55.33
54.90
55.06
2,742,524
+0.02(+0.04%)
Aug 17, 2015
54.87
55.15
54.56
55.03
2,299,640
-0.11(-0.19%)
Aug 14, 2015
55.12
55.26
54.90
55.14
2,249,360
+0.11(+0.19%)
Aug 13, 2015
55.33
55.45
54.96
55.03
2,736,643
-0.28(-0.50%)
Aug 12, 2015
55.30
55.42
54.47
55.31
4,122,859
-0.21(-0.38%)
Aug 11, 2015
55.62
55.77
55.46
55.52
3,187,369
-0.39(-0.70%)
Aug 10, 2015
55.99
56.19
55.86
55.91
3,708,193
+0.20(+0.36%)
Aug 07, 2015
55.82
55.88
55.55
55.71
2,811,113
-0.13(-0.23%)
Aug 06, 2015
56.29
56.37
55.83
55.84
3,675,911
-0.35(-0.62%)
Aug 05, 2015
55.94
56.31
55.59
56.19
3,170,553
+0.51(+0.92%)
Aug 04, 2015
55.59
55.89
55.36
55.68
3,405,808
+0.02(+0.04%)
Aug 03, 2015
55.03
55.69
54.98
55.65
3,773,969
+0.33(+0.59%)
Jul 31, 2015
55.36
55.55
55.15
55.33
4,362,073
+0.00(+0.00%)
Jul 30, 2015
55.92
55.96
54.75
55.33
6,748,095
-0.74(-1.32%)
Jul 29, 2015
55.51
56.31
55.42
56.07
6,116,259
+0.44(+0.79%)
Jul 28, 2015
54.85
55.69
54.72
55.63
6,847,429
+0.89(+1.62%)
Jul 27, 2015
54.30
54.75
54.12
54.74
4,397,006
+0.24(+0.45%)
Jul 24, 2015
54.51
54.62
54.32
54.50
2,848,583
-0.03(-0.06%)
Jul 23, 2015
54.50
54.64
54.34
54.53
3,280,008
+0.03(+0.06%)
Jul 22, 2015
54.45
54.64
54.28
54.50
3,473,747
+0.05(+0.09%)
Jul 21, 2015
54.96
55.02
54.31
54.45
3,318,705
-0.39(-0.71%)
Jul 20, 2015
54.49
54.97
54.30
54.84
2,739,802
+0.24(+0.44%)
Jul 17, 2015
54.48
54.69
54.35
54.60
2,215,845
-0.10(-0.18%)
Jul 16, 2015
54.46
54.78
54.34
54.69
2,363,920
+0.57(+1.06%)
Jul 15, 2015
54.22
54.66
54.00
54.12
4,154,586
-0.29(-0.54%)
Jul 14, 2015
54.60
54.60
54.13
54.41
2,651,592
-0.14(-0.25%)
Jul 13, 2015
54.15
54.60
54.12
54.55
2,580,626
+0.65(+1.20%)
Jul 10, 2015
54.00
54.12
53.81
53.90
2,746,965
+0.38(+0.71%)
Jul 09, 2015
54.31
54.34
53.50
53.52
3,714,886
-0.23(-0.42%)
Jul 08, 2015
54.13
54.32
53.75
53.75
2,602,083
-0.70(-1.28%)
Jul 07, 2015
53.50
54.49
53.35
54.44
3,578,604
+1.09(+2.05%)
Jul 06, 2015
53.12
53.63
53.08
53.35
2,269,448
-0.16(-0.30%)
Jul 02, 2015
53.69
53.51
53.51
53.51
2,503,255
+0.00(+0.00%)
Jul 01, 2015
53.05
53.54
53.02
53.51
3,692,547
+0.61(+1.15%)
Jun 30, 2015
53.26
53.29
52.82
52.91
3,445,249
+0.01(+0.02%)
Jun 29, 2015
53.38
53.66
52.87
52.90
2,806,976
-0.89(-1.65%)
Jun 26, 2015
54.00
54.19
53.74
53.79
3,199,938
+0.03(+0.06%)
Jun 25, 2015
53.80
54.03
53.64
53.75
3,314,215
-0.02(-0.05%)
Jun 24, 2015
54.13
54.29
53.77
53.78
3,480,847
-0.42(-0.78%)
Jun 23, 2015
54.25
54.41
54.06
54.20
2,135,796
-0.19(-0.34%)
Jun 22, 2015
54.35
54.65
54.26
54.39
3,868,255
+0.27(+0.51%)
Jun 19, 2015
54.02
54.34
53.87
54.11
4,542,839
-0.22(-0.40%)
Jun 18, 2015
53.86
54.62
53.85
54.33
5,483,380
+0.61(+1.14%)
Jun 17, 2015
53.45
53.85
53.38
53.71
2,912,922
+0.35(+0.65%)
Jun 16, 2015
52.71
53.45
52.71
53.37
2,725,720
+0.52(+0.98%)
Jun 15, 2015
53.11
53.62
52.74
52.85
4,176,707
-0.77(-1.43%)
Jun 12, 2015
53.74
53.74
53.42
53.62
3,144,447
-0.21(-0.39%)
Jun 11, 2015
53.75
53.98
53.52
53.83
4,776,387
-0.42(-0.78%)
Jun 10, 2015
53.98
54.57
53.92
54.25
5,831,277
+0.84(+1.58%)
Jun 09, 2015
52.92
53.80
52.70
53.41
7,146,901
+0.56(+1.06%)
Jun 08, 2015
52.89
53.01
52.44
52.85
3,806,806
-0.11(-0.21%)
Jun 05, 2015
53.29
53.38
52.54
52.96
7,097,185
-0.36(-0.67%)
Jun 04, 2015
53.55
54.11
53.26
53.32
4,055,800
-0.53(-0.98%)
Jun 03, 2015
54.03
54.15
53.79
53.84
3,298,853
-0.13(-0.24%)
Jun 02, 2015
54.09
54.25
53.83
53.97
3,137,074
-0.14(-0.25%)
Jun 01, 2015
53.96
54.29
53.67
54.11
4,262,025
+0.09(+0.16%)
May 29, 2015
54.36
54.47
53.98
54.02
5,879,146
-0.44(-0.80%)
May 28, 2015
54.63
54.70
54.32
54.46
2,568,447
-0.17(-0.31%)
May 27, 2015
54.43
54.80
54.42
54.63
4,099,270
+0.32(+0.58%)
May 26, 2015
55.34
55.40
54.28
54.31
5,992,776
-1.09(-1.97%)
May 22, 2015
55.72
55.40
55.40
55.40
2,119,860
-0.26(-0.47%)
May 21, 2015
55.66
55.70
55.38
55.66
2,236,313
-0.06(-0.10%)
May 20, 2015
55.95
56.04
55.72
55.72
2,498,249
-0.20(-0.36%)
May 19, 2015
55.54
55.97
55.40
55.92
3,098,013
+0.43(+0.77%)
May 18, 2015
55.40
55.66
55.32
55.49
4,153,961
-0.02(-0.03%)
May 15, 2015
55.45
55.73
55.35
55.51
2,405,976
+0.00(+0.00%)
May 14, 2015
55.02
55.58
55.01
55.51
2,806,373
+0.83(+1.52%)
May 13, 2015
55.02
55.39
54.59
54.68
2,862,834
-0.23(-0.41%)
May 12, 2015
54.61
55.09
54.47
54.90
3,967,431
+0.04(+0.07%)
May 11, 2015
54.93
55.37
54.86
54.86
2,704,589
-0.30(-0.54%)
May 08, 2015
55.40
55.52
54.98
55.16
3,745,992
+0.26(+0.47%)
May 07, 2015
54.98
55.20
54.60
54.90
2,890,839
+0.07(+0.13%)
May 06, 2015
54.80
54.90
54.30
54.83
2,781,019
+0.33(+0.61%)
May 05, 2015
55.11
55.19
54.45
54.50
3,934,294
-0.39(-0.71%)
May 04, 2015
54.86
55.20
54.77
54.89
2,939,352
+0.15(+0.27%)
May 01, 2015
54.42
54.76
54.11
54.74
3,876,739
+0.32(+0.59%)
Apr 30, 2015
54.59
54.73
54.01
54.42
6,901,736
-0.99(-1.80%)
Apr 29, 2015
55.40
55.79
55.24
55.41
5,745,790
-0.21(-0.38%)
Apr 28, 2015
55.64
55.95
55.35
55.62
2,992,817
-0.17(-0.30%)
Apr 27, 2015
56.05
56.16
55.66
55.79
2,800,809
-0.15(-0.27%)
Apr 24, 2015
56.01
56.18
55.82
55.95
2,822,087
-0.04(-0.07%)
Apr 23, 2015
55.75
56.21
55.64
55.99
2,940,323
-0.05(-0.09%)
Apr 22, 2015
55.81
56.06
55.56
56.04
2,905,522
+0.22(+0.39%)
Apr 21, 2015
55.52
56.08
55.52
55.82
3,627,638
+0.75(+1.37%)
Apr 20, 2015
55.26
55.66
54.94
55.06
5,820,337
-0.66(-1.18%)
Apr 17, 2015
56.05
56.17
55.48
55.72
2,782,458
-0.64(-1.14%)
Apr 16, 2015
56.27
56.54
56.03
56.37
2,693,551
+0.16(+0.29%)
Apr 15, 2015
56.08
56.59
56.01
56.21
2,947,442
+0.20(+0.36%)
Apr 14, 2015
55.53
56.32
55.50
56.01
3,069,162
+0.26(+0.46%)
Apr 13, 2015
55.78
56.12
55.60
55.75
1,931,520
-0.24(-0.43%)
Apr 10, 2015
56.22
56.34
55.97
55.99
2,124,000
-0.28(-0.50%)
Apr 09, 2015
56.14
56.35
55.72
56.27
2,303,853
+0.05(+0.09%)
Apr 08, 2015
56.09
56.50
55.84
56.22
1,863,219
+0.15(+0.27%)
Apr 07, 2015
56.25
56.65
56.05
56.07
2,209,742
-0.19(-0.34%)
Apr 06, 2015
55.52
56.54
55.40
56.26
2,513,537
+0.50(+0.89%)
Apr 02, 2015
55.54
55.76
55.76
55.76
2,379,598
+0.19(+0.35%)
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
.