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
)
102.01
-1.17 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021
72.60
73.79
71.62
71.77
8,048,393
-1.06(-1.45%)
Jan 28, 2021
71.80
73.45
71.79
72.82
8,734,689
+1.03(+1.44%)
Jan 27, 2021
72.27
72.68
71.62
71.79
6,835,969
-0.66(-0.91%)
Jan 26, 2021
72.57
72.77
71.70
72.46
6,291,151
+0.13(+0.18%)
Jan 25, 2021
71.96
72.78
71.90
72.33
8,423,522
+0.39(+0.54%)
Jan 22, 2021
72.48
72.61
71.67
71.94
5,234,629
-0.60(-0.82%)
Jan 21, 2021
73.36
73.59
72.06
72.54
6,308,344
-0.84(-1.15%)
Jan 20, 2021
72.74
73.61
72.19
73.38
7,537,718
-0.59(-0.80%)
Jan 19, 2021
75.53
75.53
73.88
73.98
4,376,354
-0.94(-1.26%)
Jan 15, 2021
74.97
75.43
74.74
74.92
6,950,552
-0.05(-0.07%)
Jan 14, 2021
75.73
75.74
74.68
74.97
4,079,284
-0.50(-0.67%)
Jan 13, 2021
75.26
75.88
75.26
75.48
4,447,552
+0.21(+0.28%)
Jan 12, 2021
74.92
75.71
74.89
75.27
4,764,937
+0.11(+0.15%)
Jan 11, 2021
75.35
76.00
75.12
75.16
4,842,558
-0.19(-0.25%)
Jan 08, 2021
75.11
75.59
74.86
75.35
6,086,924
+0.50(+0.67%)
Jan 07, 2021
74.95
75.53
74.24
74.85
5,531,258
-0.41(-0.55%)
Jan 06, 2021
77.00
77.58
74.91
75.26
9,895,201
-2.08(-2.69%)
Jan 05, 2021
77.16
77.61
76.28
77.33
2,797,086
+0.17(+0.23%)
Jan 04, 2021
77.57
78.28
76.43
77.16
3,831,777
-1.08(-1.38%)
Dec 31, 2020
78.24
78.24
78.24
2,357,917
+0.71(+0.92%)
Dec 30, 2020
77.94
78.08
77.36
77.53
2,357,917
-0.27(-0.35%)
Dec 29, 2020
78.53
78.88
77.70
77.80
2,611,820
-0.35(-0.44%)
Dec 28, 2020
78.03
78.40
77.75
78.15
1,339,690
+0.34(+0.44%)
Dec 24, 2020
77.43
77.86
77.31
77.81
801,221
+0.56(+0.72%)
Dec 23, 2020
77.40
77.73
77.04
77.25
2,940,397
+0.03(+0.04%)
Dec 22, 2020
77.96
78.16
77.11
77.22
2,559,060
-0.83(-1.07%)
Dec 21, 2020
77.82
78.22
77.20
78.06
3,014,135
-0.57(-0.72%)
Dec 18, 2020
78.38
78.87
77.74
78.62
6,655,572
+0.25(+0.32%)
Dec 17, 2020
78.23
78.73
78.08
78.38
3,373,316
+0.57(+0.73%)
Dec 16, 2020
77.90
78.47
77.44
77.81
3,127,975
+0.27(+0.34%)
Dec 15, 2020
77.32
77.84
77.05
77.54
2,793,268
+0.51(+0.67%)
Dec 14, 2020
77.85
78.18
76.99
77.03
2,933,830
-0.45(-0.58%)
Dec 11, 2020
77.00
77.86
77.00
77.48
2,852,638
+0.08(+0.11%)
Dec 10, 2020
77.67
78.09
77.22
77.40
3,121,945
-0.15(-0.19%)
Dec 09, 2020
77.92
78.08
77.22
77.54
2,822,874
-0.38(-0.49%)
Dec 08, 2020
77.29
78.18
77.03
77.93
2,912,101
-0.20(-0.26%)
Dec 07, 2020
77.59
78.56
77.54
78.13
3,240,075
+0.33(+0.42%)
Dec 04, 2020
77.99
78.40
77.24
77.80
3,434,619
-0.15(-0.19%)
Dec 03, 2020
78.25
78.44
77.23
77.95
4,199,156
-0.50(-0.64%)
Dec 02, 2020
78.75
79.04
78.00
78.45
2,994,716
-0.48(-0.60%)
Dec 01, 2020
78.47
79.00
78.12
78.93
3,685,681
+0.57(+0.72%)
Nov 30, 2020
77.76
78.38
77.04
78.36
4,760,644
+0.68(+0.87%)
Nov 27, 2020
77.73
77.83
77.13
77.68
2,391,533
+0.14(+0.18%)
Nov 25, 2020
77.90
78.20
77.26
77.54
3,427,078
+0.04(+0.05%)
Nov 24, 2020
77.73
78.37
76.96
77.51
4,615,582
+0.16(+0.20%)
Nov 23, 2020
77.98
77.98
76.83
77.35
3,329,052
-0.57(-0.73%)
Nov 20, 2020
78.25
79.06
77.88
77.92
4,065,126
-0.20(-0.26%)
Nov 19, 2020
77.76
78.36
77.50
78.12
4,809,700
+0.70(+0.91%)
Nov 18, 2020
78.36
78.63
77.41
77.42
4,555,834
-0.68(-0.87%)
Nov 17, 2020
78.13
78.74
78.03
78.09
3,723,352
-0.53(-0.67%)
Nov 16, 2020
78.12
78.63
77.97
78.62
4,045,404
+0.52(+0.67%)
Nov 13, 2020
77.57
78.15
77.49
78.10
4,090,482
+0.58(+0.74%)
Nov 12, 2020
77.77
77.88
77.05
77.53
4,049,532
-0.18(-0.24%)
Nov 11, 2020
76.86
78.00
76.35
77.71
4,257,700
+1.45(+1.90%)
Nov 10, 2020
74.93
76.64
74.47
76.26
4,912,157
+1.44(+1.92%)
Nov 09, 2020
76.68
77.38
74.61
74.83
7,250,324
-1.14(-1.51%)
Nov 06, 2020
76.02
76.45
75.44
75.97
3,804,683
+0.02(+0.02%)
Nov 05, 2020
77.54
77.54
75.92
75.95
4,277,676
-0.78(-1.01%)
Nov 04, 2020
76.26
78.36
76.03
76.73
6,178,764
+0.69(+0.90%)
Nov 03, 2020
74.00
76.33
73.96
76.04
5,822,875
+2.70(+3.68%)
Nov 02, 2020
73.36
74.13
72.75
73.34
4,609,638
+1.16(+1.61%)
Oct 30, 2020
73.14
74.20
71.07
72.18
8,047,737
+2.03(+2.90%)
Oct 29, 2020
70.03
70.86
69.14
70.15
4,306,099
-0.17(-0.25%)
Oct 28, 2020
70.84
71.53
70.18
70.33
5,210,325
-1.82(-2.52%)
Oct 27, 2020
72.48
72.87
72.09
72.15
3,091,453
+0.15(+0.20%)
Oct 26, 2020
72.16
72.48
71.48
72.00
4,247,371
-0.59(-0.82%)
Oct 23, 2020
72.79
73.20
72.58
72.59
2,469,240
+0.05(+0.06%)
Oct 22, 2020
72.63
72.91
71.99
72.55
2,750,414
-0.43(-0.59%)
Oct 21, 2020
72.36
73.47
72.36
72.98
3,945,959
+0.34(+0.46%)
Oct 20, 2020
72.86
73.49
72.53
72.64
3,254,026
+0.56(+0.78%)
Oct 19, 2020
73.21
73.62
71.90
72.08
3,137,265
-1.00(-1.37%)
Oct 16, 2020
72.91
73.33
72.82
73.08
3,256,744
+0.55(+0.75%)
Oct 15, 2020
72.27
72.92
72.14
72.53
3,709,858
-0.14(-0.19%)
Oct 14, 2020
73.20
73.37
72.27
72.67
2,417,852
-0.36(-0.50%)
Oct 13, 2020
73.25
73.70
72.66
73.03
3,343,893
-0.34(-0.46%)
Oct 12, 2020
72.51
73.67
72.45
73.37
2,957,387
+0.78(+1.08%)
Oct 09, 2020
71.97
72.91
71.79
72.59
3,154,652
+0.94(+1.31%)
Oct 08, 2020
71.19
71.74
71.05
71.65
2,356,655
+0.56(+0.78%)
Oct 07, 2020
70.82
71.33
70.69
71.09
2,119,294
+0.54(+0.76%)
Oct 06, 2020
71.48
71.55
70.25
70.56
2,902,295
-0.80(-1.12%)
Oct 05, 2020
70.52
71.42
70.46
71.36
3,042,522
+0.93(+1.32%)
Oct 02, 2020
69.69
70.94
69.58
70.43
3,890,510
+0.31(+0.44%)
Oct 01, 2020
70.55
70.73
69.83
70.12
4,448,330
-0.08(-0.12%)
Sep 30, 2020
69.68
70.48
69.53
70.20
4,354,149
+0.85(+1.22%)
Sep 29, 2020
69.77
69.87
69.02
69.36
2,281,407
-0.35(-0.51%)
Sep 28, 2020
69.82
70.53
69.54
69.71
2,842,199
+0.60(+0.87%)
Sep 25, 2020
68.60
69.26
68.55
69.11
3,080,912
+0.17(+0.25%)
Sep 24, 2020
68.52
69.40
68.21
68.94
2,621,194
+0.56(+0.83%)
Sep 23, 2020
69.31
69.37
68.27
68.37
3,255,247
-0.85(-1.22%)
Sep 22, 2020
68.47
69.68
68.45
69.22
3,134,783
+0.80(+1.17%)
Sep 21, 2020
68.54
69.09
67.66
68.42
3,301,793
-0.58(-0.84%)
Sep 18, 2020
69.43
70.01
68.50
69.00
5,015,068
-0.80(-1.15%)
Sep 17, 2020
69.68
70.25
69.31
69.80
2,775,207
-0.18(-0.26%)
Sep 16, 2020
70.28
70.75
69.95
69.98
2,746,251
-0.03(-0.04%)
Sep 15, 2020
70.27
70.72
69.99
70.01
2,300,587
-0.19(-0.27%)
Sep 14, 2020
70.04
70.69
70.02
70.20
2,779,632
+0.36(+0.52%)
Sep 11, 2020
69.83
70.30
69.53
69.84
3,007,612
+0.31(+0.44%)
Sep 10, 2020
70.17
70.78
69.39
69.53
4,577,974
-1.06(-1.50%)
Sep 09, 2020
69.58
71.30
69.58
70.59
3,438,497
+1.76(+2.55%)
Sep 08, 2020
70.25
70.36
68.77
68.83
5,292,856
-1.43(-2.03%)
Sep 04, 2020
70.55
71.36
69.47
70.26
4,004,691
-0.42(-0.59%)
Sep 03, 2020
72.45
72.89
70.14
70.68
4,930,566
-1.64(-2.26%)
Sep 02, 2020
71.09
72.61
70.99
72.31
3,742,630
+1.26(+1.77%)
Sep 01, 2020
72.02
72.04
70.79
71.06
3,262,606
-1.06(-1.48%)
Aug 31, 2020
72.07
72.33
71.81
72.12
3,596,525
-0.10(-0.14%)
Aug 28, 2020
71.89
72.35
71.38
72.22
3,340,485
+0.28(+0.39%)
Aug 27, 2020
71.88
72.32
71.73
71.94
2,427,496
+0.37(+0.52%)
Aug 26, 2020
71.23
72.04
70.99
71.57
3,820,867
+0.05(+0.08%)
Aug 25, 2020
72.16
72.16
71.40
71.51
2,609,071
-0.49(-0.68%)
Aug 24, 2020
71.71
72.06
71.55
72.00
3,073,552
+0.40(+0.56%)
Aug 21, 2020
71.30
71.74
70.87
71.60
3,742,152
+0.40(+0.56%)
Aug 20, 2020
70.82
71.26
70.57
71.20
2,208,075
+0.27(+0.38%)
Aug 19, 2020
70.85
71.15
70.69
70.93
2,715,076
+0.27(+0.39%)
Aug 18, 2020
70.28
71.15
70.01
70.66
4,710,315
+0.40(+0.57%)
Aug 17, 2020
69.94
70.77
69.91
70.26
3,035,619
+0.15(+0.21%)
Aug 14, 2020
69.97
70.39
69.76
70.11
2,789,470
+0.06(+0.09%)
Aug 13, 2020
70.05
70.24
69.63
70.05
3,258,319
-0.24(-0.34%)
Aug 12, 2020
69.48
70.78
69.39
70.29
4,224,692
+1.16(+1.69%)
Aug 11, 2020
69.80
70.02
68.98
69.12
3,734,884
-0.63(-0.90%)
Aug 10, 2020
69.61
69.98
69.39
69.75
3,744,459
+0.37(+0.54%)
Aug 07, 2020
69.00
69.40
68.79
69.38
3,261,690
+0.35(+0.50%)
Aug 06, 2020
69.08
69.24
68.79
69.03
3,468,410
-0.29(-0.42%)
Aug 05, 2020
69.88
70.16
69.11
69.32
3,002,056
-0.54(-0.77%)
Aug 04, 2020
69.64
69.96
69.18
69.86
3,748,007
+0.18(+0.26%)
Aug 03, 2020
69.79
70.31
69.61
69.68
3,436,990
-0.57(-0.82%)
Jul 31, 2020
69.71
70.49
68.98
70.25
4,777,365
+0.30(+0.43%)
Jul 30, 2020
69.04
70.23
68.90
69.95
5,338,530
+0.61(+0.88%)
Jul 29, 2020
68.77
69.59
68.73
69.34
3,501,988
+0.45(+0.65%)
Jul 28, 2020
68.17
69.15
68.02
68.89
4,435,334
+0.96(+1.42%)
Jul 27, 2020
67.43
68.00
67.34
67.93
3,497,709
+0.30(+0.44%)
Jul 24, 2020
68.00
68.46
67.31
67.63
2,891,123
+0.08(+0.12%)
Jul 23, 2020
68.15
68.41
67.48
67.55
4,250,894
+0.08(+0.12%)
Jul 22, 2020
66.96
67.53
66.07
67.46
4,658,860
+0.09(+0.14%)
Jul 21, 2020
67.66
68.11
67.31
67.37
3,209,117
-0.15(-0.22%)
Jul 20, 2020
68.22
68.41
67.24
67.52
2,345,815
-0.91(-1.33%)
Jul 17, 2020
68.17
68.51
67.68
68.43
3,156,080
+0.60(+0.89%)
Jul 16, 2020
67.67
67.95
67.12
67.83
2,827,727
+0.26(+0.39%)
Jul 15, 2020
67.85
68.29
67.27
67.57
3,615,781
-0.14(-0.21%)
Jul 14, 2020
66.31
67.77
66.29
67.71
3,517,079
+1.26(+1.89%)
Jul 13, 2020
66.61
67.06
66.26
66.45
3,474,362
-0.20(-0.30%)
Jul 10, 2020
66.28
66.91
65.76
66.65
4,884,493
+0.33(+0.49%)
Jul 09, 2020
67.00
67.50
66.25
66.33
3,224,363
-1.06(-1.57%)
Jul 08, 2020
67.00
67.46
66.71
67.39
3,500,921
+0.47(+0.70%)
Jul 07, 2020
66.21
67.14
66.20
66.91
4,469,075
+0.47(+0.71%)
Jul 06, 2020
66.69
66.83
65.93
66.44
4,450,871
+0.15(+0.23%)
Jul 02, 2020
66.62
66.82
66.10
66.29
2,938,920
+0.23(+0.34%)
Jul 01, 2020
66.27
66.56
66.01
66.06
3,632,836
-0.21(-0.31%)
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%)
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
.