Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 75.47 75.77 74.41 74.48 4,257,197 -0.75(-1.00%)
Aug 30, 2022 75.94 76.15 75.04 75.23 3,250,730 -0.56(-0.74%)
Aug 29, 2022 75.20 76.05 74.69 75.79 2,387,561 +0.36(+0.48%)
Aug 26, 2022 77.01 77.32 75.30 75.43 3,578,443 -1.63(-2.11%)
Aug 25, 2022 76.91 77.18 76.62 77.06 2,793,397 -0.08(-0.10%)
Aug 24, 2022 77.31 77.31 76.62 77.13 2,510,786 +0.04(+0.05%)
Aug 23, 2022 77.52 77.57 76.80 77.09 2,696,402 -0.95(-1.22%)
Aug 22, 2022 79.03 79.10 77.99 78.05 4,351,874 -1.25(-1.57%)
Aug 19, 2022 79.03 79.81 78.64 79.29 4,896,777 +0.40(+0.51%)
Aug 18, 2022 78.01 79.01 77.84 78.89 2,766,409 +0.65(+0.83%)
Aug 17, 2022 78.13 78.33 77.82 78.25 2,235,186 -0.01(-0.01%)
Aug 16, 2022 77.55 78.45 77.55 78.26 3,051,539 +0.90(+1.16%)
Aug 15, 2022 76.66 77.46 76.49 77.36 4,470,743 +0.90(+1.18%)
Aug 12, 2022 75.88 76.66 75.79 76.46 3,441,866 +0.75(+0.99%)
Aug 11, 2022 76.47 76.77 75.56 75.70 5,180,135 -0.80(-1.05%)
Aug 10, 2022 76.66 76.92 76.09 76.50 3,654,755 +0.27(+0.35%)
Aug 09, 2022 76.97 76.97 76.19 76.24 3,417,311 -0.71(-0.93%)
Aug 08, 2022 76.89 77.15 76.60 76.95 5,292,402 +0.36(+0.47%)
Aug 05, 2022 76.85 76.85 75.89 76.59 2,528,921 -0.44(-0.57%)
Aug 04, 2022 77.28 77.63 76.62 77.03 2,927,670 -0.51(-0.66%)
Aug 03, 2022 76.18 77.86 75.68 77.54 3,767,210 +1.11(+1.46%)
Aug 02, 2022 77.63 77.67 76.29 76.43 21,453,036 -0.80(-1.04%)
Aug 01, 2022 75.19 77.80 75.00 77.23 7,244,298 +2.25(+3.00%)
Jul 29, 2022 74.85 75.38 73.60 74.98 6,038,110 -0.43(-0.57%)
Jul 28, 2022 75.26 75.89 74.76 75.41 5,332,330 +0.41(+0.55%)
Jul 27, 2022 74.45 75.24 74.04 75.00 2,545,261 +0.22(+0.29%)
Jul 26, 2022 73.63 74.86 73.47 74.78 2,701,379 +0.65(+0.87%)
Jul 25, 2022 73.80 74.42 73.60 74.13 2,549,527 +0.36(+0.49%)
Jul 22, 2022 72.52 73.82 72.43 73.77 2,664,980 +1.25(+1.72%)
Jul 21, 2022 71.88 72.62 71.69 72.52 4,257,639 +0.52(+0.73%)
Jul 20, 2022 73.45 73.50 71.60 72.00 5,703,305 -1.38(-1.88%)
Jul 19, 2022 73.34 73.75 73.13 73.38 3,922,453 +0.39(+0.53%)
Jul 18, 2022 73.84 73.99 72.85 72.99 3,726,036 -0.97(-1.32%)
Jul 15, 2022 74.54 74.76 73.79 73.97 5,103,706 -0.18(-0.24%)
Jul 14, 2022 73.22 74.27 72.96 74.15 6,078,510 -0.09(-0.11%)
Jul 13, 2022 73.74 74.95 73.74 74.23 3,532,327 +0.11(+0.15%)
Jul 12, 2022 74.40 75.09 73.78 74.12 3,248,423 -0.37(-0.50%)
Jul 11, 2022 74.30 74.76 73.91 74.49 5,768,329 +0.33(+0.45%)
Jul 08, 2022 75.05 75.32 74.04 74.16 3,875,875 -1.05(-1.40%)
Jul 07, 2022 76.37 76.43 74.12 75.21 5,439,131 -1.48(-1.93%)
Jul 06, 2022 77.04 77.58 76.62 76.68 5,069,234 +0.02(+0.02%)
Jul 05, 2022 76.98 77.47 75.80 76.67 3,244,916 -0.92(-1.18%)
Jul 01, 2022 76.24 77.63 76.05 77.58 4,500,332 +1.73(+2.28%)
Jun 30, 2022 75.16 76.26 74.78 75.85 3,767,216 +0.44(+0.59%)
Jun 29, 2022 74.98 75.71 74.75 75.41 2,278,841 +0.75(+1.00%)
Jun 28, 2022 75.72 76.07 74.55 74.66 3,374,368 -0.95(-1.25%)
Jun 27, 2022 75.30 76.04 75.11 75.61 4,822,709 -0.47(-0.62%)
Jun 24, 2022 75.13 76.21 74.93 76.08 5,487,047 +1.42(+1.90%)
Jun 23, 2022 73.97 74.94 73.94 74.66 4,154,762 +0.92(+1.25%)
Jun 22, 2022 72.43 73.96 72.27 73.74 4,916,893 +1.37(+1.90%)
Jun 21, 2022 70.89 72.48 70.42 72.37 4,708,704 +2.29(+3.27%)
Jun 17, 2022 69.72 70.45 69.10 70.08 11,678,295 +0.11(+0.16%)
Jun 16, 2022 69.50 70.78 68.80 69.96 5,645,007 -0.23(-0.32%)
Jun 15, 2022 70.40 71.43 69.15 70.19 6,364,012 -0.10(-0.15%)
Jun 14, 2022 71.80 71.97 69.72 70.30 4,184,319 -1.82(-2.52%)
Jun 13, 2022 71.39 72.72 71.39 72.11 4,744,465 -0.42(-0.57%)
Jun 10, 2022 72.10 73.12 71.13 72.53 4,537,435 -0.21(-0.29%)
Jun 09, 2022 73.91 74.69 72.61 72.74 6,685,022 -0.97(-1.31%)
Jun 08, 2022 74.37 74.39 73.62 73.70 3,308,330 -0.80(-1.07%)
Jun 07, 2022 73.82 74.55 73.45 74.50 6,982,823 -0.07(-0.09%)
Jun 06, 2022 74.96 75.42 74.38 74.56 2,869,046 -0.14(-0.19%)
Jun 03, 2022 74.79 75.30 74.55 74.71 3,328,217 -0.32(-0.43%)
Jun 02, 2022 74.31 75.06 73.13 75.03 3,791,843 +1.01(+1.37%)
Jun 01, 2022 74.78 74.83 73.75 74.02 4,205,153 -0.58(-0.77%)
May 31, 2022 74.32 75.07 73.66 74.59 6,232,593 -0.05(-0.06%)
May 27, 2022 74.19 74.84 73.96 74.64 2,897,394 +0.66(+0.90%)
May 26, 2022 74.19 74.50 73.43 73.98 4,373,129 +0.63(+0.86%)
May 25, 2022 73.17 73.76 72.76 73.34 3,945,000 -0.60(-0.81%)
May 24, 2022 72.54 74.11 72.27 73.94 3,739,840 +1.51(+2.09%)
May 23, 2022 71.54 72.67 71.34 72.42 3,966,961 +1.32(+1.85%)
May 20, 2022 71.35 71.58 69.92 71.11 7,329,447 +0.01(+0.01%)
May 19, 2022 70.67 71.33 69.96 71.10 5,786,835 -0.56(-0.78%)
May 18, 2022 74.09 74.27 71.47 71.66 4,849,919 -2.90(-3.88%)
May 17, 2022 74.31 74.67 73.31 74.55 4,244,210 +0.04(+0.05%)
May 16, 2022 73.96 75.00 73.46 74.52 4,206,243 +0.31(+0.42%)
May 13, 2022 73.68 74.24 72.86 74.20 5,355,149 +0.80(+1.10%)
May 12, 2022 73.28 73.71 72.61 73.40 5,541,258 +0.76(+1.04%)
May 11, 2022 72.70 73.88 72.40 72.64 5,869,708 +0.08(+0.10%)
May 10, 2022 73.50 73.82 72.29 72.57 6,371,726 -0.95(-1.29%)
May 09, 2022 72.26 74.24 71.99 73.51 5,987,165 +0.79(+1.08%)
May 06, 2022 72.00 72.94 71.72 72.73 5,683,825 +0.71(+0.99%)
May 05, 2022 72.40 72.76 71.52 72.02 5,342,189 -0.86(-1.18%)
May 04, 2022 70.48 73.40 70.32 72.88 9,303,943 +2.38(+3.37%)
May 03, 2022 70.86 71.42 69.97 70.50 6,416,297 -0.65(-0.92%)
May 02, 2022 72.95 73.23 70.24 71.16 7,536,336 -1.77(-2.43%)
Apr 29, 2022 73.58 73.78 72.10 72.93 15,806,165 -3.95(-5.13%)
Apr 28, 2022 76.54 77.17 75.96 76.87 5,705,542 +0.50(+0.66%)
Apr 27, 2022 75.98 77.33 75.91 76.37 4,665,144 +0.16(+0.21%)
Apr 26, 2022 77.55 77.96 76.14 76.21 4,983,076 -1.22(-1.58%)
Apr 25, 2022 77.12 77.76 75.78 77.43 6,252,955 +0.67(+0.88%)
Apr 22, 2022 78.56 78.93 76.67 76.76 6,483,837 -0.95(-1.22%)
Apr 21, 2022 77.23 78.10 77.13 77.71 4,924,820 +0.54(+0.70%)
Apr 20, 2022 75.95 77.42 75.93 77.17 9,286,875 +1.32(+1.73%)
Apr 19, 2022 75.14 76.10 75.09 75.85 4,936,014 +0.56(+0.75%)
Apr 18, 2022 76.09 76.39 75.01 75.29 5,559,173 -0.88(-1.15%)
Apr 14, 2022 76.56 76.66 76.10 76.16 8,144,468 -0.05(-0.06%)
Apr 13, 2022 76.22 76.56 76.06 76.21 4,762,421 -0.01(-0.01%)
Apr 12, 2022 75.46 76.43 75.36 76.22 6,895,427 +0.53(+0.70%)
Apr 11, 2022 75.63 76.06 75.24 75.69 10,091,477 +0.18(+0.24%)
Apr 08, 2022 75.68 75.80 75.11 75.51 6,831,268 -0.16(-0.21%)
Apr 07, 2022 74.21 75.86 73.97 75.67 9,094,011 +1.52(+2.04%)
Apr 06, 2022 72.62 74.22 72.19 74.16 10,618,327 +1.28(+1.76%)
Apr 05, 2022 71.78 73.22 71.78 72.88 4,674,432 +0.81(+1.12%)
Apr 04, 2022 71.34 72.11 70.46 72.07 5,092,508 +0.16(+0.22%)
Apr 01, 2022 71.39 71.93 70.68 71.91 6,870,288 +0.56(+0.78%)
Mar 31, 2022 71.70 71.87 70.93 71.35 8,195,193 -0.50(-0.69%)
Mar 30, 2022 71.09 71.87 70.94 71.85 4,454,345 +0.15(+0.21%)
Mar 29, 2022 71.65 72.26 71.28 71.70 4,943,316 +0.76(+1.07%)
Mar 28, 2022 70.42 70.97 70.42 70.94 3,874,950 +0.57(+0.82%)
Mar 25, 2022 69.55 70.63 69.42 70.37 4,677,181 +1.06(+1.53%)
Mar 24, 2022 69.31 69.64 68.85 69.30 3,761,593 +0.02(+0.03%)
Mar 23, 2022 70.29 70.49 69.20 69.28 4,119,211 -0.82(-1.17%)
Mar 22, 2022 69.99 70.28 69.13 70.10 5,299,407 +0.33(+0.47%)
Mar 21, 2022 69.26 69.82 68.56 69.77 10,725,912 +1.83(+2.70%)
Mar 18, 2022 70.94 70.95 67.94 67.94 15,671,476 -2.76(-3.90%)
Mar 17, 2022 70.72 70.98 70.21 70.69 4,450,785 -0.02(-0.03%)
Mar 16, 2022 71.07 71.42 70.05 70.71 4,803,507 -0.32(-0.45%)
Mar 15, 2022 70.38 71.27 70.12 71.03 4,590,363 +1.44(+2.07%)
Mar 14, 2022 69.92 70.83 69.43 69.59 4,336,787 +0.18(+0.26%)
Mar 11, 2022 69.83 70.74 69.35 69.42 4,547,341 -0.07(-0.09%)
Mar 10, 2022 70.71 69.01 69.48 6,784,711 -1.60(-2.25%)
Mar 09, 2022 71.68 72.12 70.98 71.08 7,453,210 +0.63(+0.89%)
Mar 08, 2022 72.24 72.51 70.37 70.45 5,593,916 -1.70(-2.36%)
Mar 07, 2022 72.37 72.68 71.38 72.15 4,568,335 -0.64(-0.88%)
Mar 04, 2022 72.17 72.93 71.88 72.79 3,901,575 -0.04(-0.05%)
Mar 03, 2022 72.28 73.32 72.28 72.83 4,128,098 +0.66(+0.91%)
Mar 02, 2022 71.49 72.48 71.30 72.17 4,200,818 +0.62(+0.87%)
Mar 01, 2022 72.45 72.62 71.26 71.55 4,215,383 -0.86(-1.18%)
Feb 28, 2022 72.58 72.77 71.65 72.41 5,102,315 -1.12(-1.52%)
Feb 25, 2022 71.54 73.72 72.60 73.53 5,579,240 +2.41(+3.39%)
Feb 24, 2022 73.53 73.79 71.01 71.12 8,385,988 -2.88(-3.89%)
Feb 23, 2022 74.54 74.83 73.90 74.00 3,935,946 -0.20(-0.27%)
Feb 22, 2022 74.67 75.09 73.91 74.20 5,050,409 -0.66(-0.88%)
Feb 18, 2022 74.85 0 +0.38(+0.51%)
Feb 17, 2022 73.54 74.67 73.28 74.48 4,081,678 +0.76(+1.03%)
Feb 16, 2022 74.00 74.36 72.81 73.72 4,065,751 -0.23(-0.31%)
Feb 15, 2022 74.96 75.22 73.58 73.94 4,699,385 -0.64(-0.86%)
Feb 14, 2022 74.86 75.22 73.40 74.58 5,967,414 -0.25(-0.34%)
Feb 11, 2022 75.33 75.33 74.70 74.83 6,013,364 -0.18(-0.24%)
Feb 10, 2022 75.63 75.95 74.74 75.01 3,962,157 -1.08(-1.42%)
Feb 09, 2022 76.31 76.56 75.57 76.10 3,994,945 -0.05(-0.06%)
Feb 08, 2022 76.50 76.72 76.07 76.14 4,265,897 -0.19(-0.25%)
Feb 07, 2022 76.66 76.91 75.63 76.33 3,722,539 +0.00(+0.00%)
Feb 04, 2022 77.36 77.53 76.04 76.33 5,497,602 -1.52(-1.95%)
Feb 03, 2022 77.89 78.35 77.85 4,561,363 -0.07(-0.08%)
Feb 02, 2022 77.22 78.12 76.99 77.91 7,242,260 +0.83(+1.07%)
Feb 01, 2022 77.86 78.05 76.71 77.08 5,499,313 -0.50(-0.64%)
Jan 31, 2022 77.39 76.75 77.58 6,771,931 -0.56(-0.72%)
Jan 28, 2022 77.12 78.17 75.78 78.15 6,362,974 +0.33(+0.42%)
Jan 27, 2022 77.12 78.67 76.78 77.82 6,633,742 +1.23(+1.61%)
Jan 26, 2022 75.21 76.90 74.89 76.59 7,922,753 -0.33(-0.43%)
Jan 25, 2022 78.28 78.40 76.68 76.91 8,122,870 -1.82(-2.31%)
Jan 24, 2022 79.21 79.75 77.39 78.73 7,800,294 +0.00(+0.00%)
Jan 21, 2022 78.67 79.70 78.19 78.73 6,047,911 +0.78(+1.00%)
Jan 20, 2022 78.52 79.22 77.90 77.95 6,793,983 -0.72(-0.92%)
Jan 19, 2022 78.27 79.59 78.15 78.67 5,996,471 +0.88(+1.13%)
Jan 18, 2022 77.47 77.84 76.72 77.79 7,208,358 -0.31(-0.40%)
Jan 14, 2022 78.10 0 +0.85(+1.10%)
Jan 13, 2022 77.50 77.53 76.71 77.25 7,157,524 -0.31(-0.40%)
Jan 12, 2022 77.70 77.97 77.26 77.56 5,462,949 -0.28(-0.36%)
Jan 11, 2022 78.07 78.20 77.14 77.84 3,806,464 -0.51(-0.65%)
Jan 10, 2022 78.89 79.09 77.95 78.34 4,421,531 -0.68(-0.86%)
Jan 07, 2022 79.34 79.56 78.72 79.03 3,011,982 -0.21(-0.26%)
Jan 06, 2022 79.53 80.12 78.76 79.23 4,439,215 -0.52(-0.66%)
Jan 05, 2022 79.28 80.12 79.28 79.76 4,750,481 +0.33(+0.41%)
Jan 04, 2022 79.02 79.82 78.78 79.43 4,706,874 +0.26(+0.33%)
Jan 03, 2022 79.13 79.36 78.14 79.17 5,692,014 -0.70(-0.88%)
Dec 31, 2021 79.17 79.92 79.17 79.87 3,141,652 +0.70(+0.89%)
Dec 30, 2021 79.64 79.72 79.07 79.17 2,961,940 -0.30(-0.38%)
Dec 29, 2021 79.17 79.63 78.85 79.47 2,809,006 +0.42(+0.53%)
Dec 28, 2021 78.52 79.24 78.45 79.04 2,351,823 +0.51(+0.66%)
Dec 27, 2021 77.68 78.66 77.58 78.53 3,408,123 +1.05(+1.35%)
Dec 23, 2021 77.18 77.69 76.94 77.48 4,206,135 +0.31(+0.40%)
Dec 22, 2021 76.91 77.26 76.64 77.17 3,680,283 +0.35(+0.45%)
Dec 21, 2021 77.03 77.43 76.53 76.83 4,948,024 -0.40(-0.52%)
Dec 20, 2021 76.83 77.54 76.57 77.23 5,516,018 +0.04(+0.05%)
Dec 17, 2021 78.22 78.87 76.97 77.19 11,005,446 -1.38(-1.75%)
Dec 16, 2021 77.41 78.67 77.20 78.57 5,596,390 +1.11(+1.44%)
Dec 15, 2021 76.68 77.88 76.57 77.45 6,543,658 +0.59(+0.77%)
Dec 14, 2021 75.99 77.06 75.87 76.86 8,208,853 +0.93(+1.22%)
Dec 13, 2021 74.20 76.04 74.20 75.94 6,358,911 +1.56(+2.10%)
Dec 10, 2021 73.47 74.50 73.18 74.37 4,588,780 +1.38(+1.88%)
Dec 09, 2021 72.69 73.28 72.35 73.00 3,129,083 +0.22(+0.31%)
Dec 08, 2021 72.43 72.97 71.85 72.77 4,606,520 -0.05(-0.06%)
Dec 07, 2021 73.23 73.77 72.69 72.82 4,223,304 -0.72(-0.98%)
Dec 06, 2021 72.33 74.01 72.21 73.54 6,972,062 +1.69(+2.36%)
Dec 03, 2021 71.15 71.86 70.60 71.85 5,562,941 +1.21(+1.71%)
Dec 02, 2021 70.86 71.38 70.54 70.64 4,984,946 +0.08(+0.12%)
Dec 01, 2021 70.66 71.62 70.49 70.56 3,971,325 +0.35(+0.49%)
Nov 30, 2021 72.19 72.44 70.20 70.21 9,298,663 -2.52(-3.46%)
Nov 29, 2021 72.14 73.07 72.01 72.73 4,191,738 +0.61(+0.84%)
Nov 26, 2021 72.79 73.56 72.03 72.12 2,607,077 -0.66(-0.90%)
Nov 24, 2021 73.06 73.15 72.41 72.77 2,511,427 -0.16(-0.22%)
Nov 23, 2021 72.71 73.16 72.29 72.93 3,143,346 +0.35(+0.48%)
Nov 22, 2021 72.45 73.29 72.34 72.59 3,847,657 +0.34(+0.47%)
Nov 19, 2021 71.57 72.68 71.57 72.25 4,250,733 +0.76(+1.06%)
Nov 18, 2021 72.52 71.68 71.45 71.49 3,650,664 -1.11(-1.53%)
Nov 17, 2021 72.78 72.79 72.22 72.61 3,360,044 -0.28(-0.39%)
Nov 16, 2021 73.47 73.72 72.85 72.89 3,271,994 -0.39(-0.54%)
Nov 15, 2021 73.23 73.33 72.88 73.28 3,487,499 +0.25(+0.35%)
Nov 12, 2021 72.92 73.43 72.68 73.03 3,266,627 +0.04(+0.05%)
Nov 11, 2021 73.36 73.40 72.85 72.99 2,979,522 -0.46(-0.62%)
Nov 10, 2021 72.94 73.49 73.45 3,487,101 +0.40(+0.55%)
Nov 09, 2021 72.88 73.16 72.52 73.05 4,119,122 +0.29(+0.40%)
Nov 08, 2021 72.86 72.95 72.07 72.76 3,564,427 -0.09(-0.13%)
Nov 05, 2021 72.58 72.95 72.14 72.85 3,804,408 +0.51(+0.71%)
Nov 04, 2021 71.96 72.56 71.94 72.33 3,640,471 +0.02(+0.03%)
Nov 03, 2021 71.43 72.33 71.09 72.32 4,184,518 +0.94(+1.31%)
Nov 02, 2021 70.93 71.69 70.72 71.38 4,415,254 +0.30(+0.42%)
Nov 01, 2021 71.12 71.45 70.82 71.08 4,282,561 -0.22(-0.31%)
Oct 29, 2021 72.09 72.48 70.82 71.30 7,141,287 -0.65(-0.90%)
Oct 28, 2021 71.03 71.98 70.85 71.95 5,178,348 +0.92(+1.29%)
Oct 27, 2021 71.42 71.70 70.76 71.03 4,897,075 -0.24(-0.34%)
Oct 26, 2021 70.60 71.30 71.28 5,768,761 +0.95(+1.36%)
Oct 25, 2021 70.21 70.52 69.44 70.32 6,631,063 -0.34(-0.48%)
Oct 22, 2021 70.01 70.84 69.80 70.66 8,190,605 +0.57(+0.81%)
Oct 21, 2021 70.59 70.75 70.03 70.09 4,668,733 -0.20(-0.28%)
Oct 20, 2021 69.79 70.78 69.74 70.28 5,681,982 +0.72(+1.04%)
Oct 19, 2021 69.49 69.68 69.11 69.56 5,597,284 -0.47(-0.66%)
Oct 18, 2021 70.63 70.65 69.93 70.03 4,653,508 -0.90(-1.27%)
Oct 15, 2021 71.31 71.62 70.69 70.93 4,381,645 -0.33(-0.46%)
Oct 14, 2021 70.89 71.45 70.70 71.26 4,019,315 +0.49(+0.70%)
Oct 13, 2021 70.47 70.90 69.86 70.76 3,960,317 +0.37(+0.53%)
Oct 12, 2021 70.37 70.89 70.14 70.39 2,997,988 -0.12(-0.17%)
Oct 11, 2021 70.61 70.85 70.30 70.51 4,022,952 +0.20(+0.28%)
Oct 08, 2021 70.27 70.60 70.06 70.32 3,577,482 +0.00(+0.00%)
Oct 07, 2021 70.26 71.08 70.25 70.32 3,915,316 +0.46(+0.65%)
Oct 06, 2021 68.90 69.95 68.85 69.86 4,356,946 +0.63(+0.91%)
Oct 05, 2021 69.77 69.84 69.18 69.23 5,283,999 -0.60(-0.85%)
Oct 04, 2021 70.24 70.63 69.41 69.82 4,239,238 -0.48(-0.69%)
Oct 01, 2021 70.56 70.71 69.83 70.31 3,734,123 +0.00(+0.00%)
Sep 30, 2021 71.74 71.90 70.32 70.31 4,492,111 -1.40(-1.95%)
Sep 29, 2021 70.53 71.97 70.41 71.70 4,401,628 +1.17(+1.66%)
Sep 28, 2021 70.35 70.85 70.15 70.53 5,320,606 -0.18(-0.25%)
Sep 27, 2021 71.16 71.31 70.62 70.71 3,117,171 -0.58(-0.81%)
Sep 24, 2021 71.26 71.58 71.16 71.29 2,379,993 -0.04(-0.05%)
Sep 23, 2021 71.38 71.55 70.99 71.32 2,572,646 +0.22(+0.31%)
Sep 22, 2021 71.41 71.67 70.93 71.10 3,022,345 +0.04(+0.05%)
Sep 21, 2021 70.96 71.74 70.94 71.06 4,565,472 +0.20(+0.29%)
Sep 20, 2021 71.65 71.84 70.42 70.86 5,312,381 -0.06(-0.08%)
Sep 17, 2021 70.94 71.58 70.86 70.91 7,884,445 -0.22(-0.31%)
Sep 16, 2021 71.75 71.86 70.56 71.14 4,483,275 -0.69(-0.96%)
Sep 15, 2021 72.08 72.41 71.70 71.82 3,936,682 -0.08(-0.12%)
Sep 14, 2021 71.98 72.18 71.71 71.91 3,171,809 -0.07(-0.10%)
Sep 13, 2021 71.95 72.73 71.95 71.98 3,624,280 +0.32(+0.44%)
Sep 10, 2021 72.07 72.07 71.43 71.67 3,617,986 -0.24(-0.34%)
Sep 09, 2021 72.62 72.76 71.84 71.91 4,253,564 -0.45(-0.62%)
Sep 08, 2021 71.27 72.43 71.26 72.35 4,153,630 +0.82(+1.14%)
Sep 07, 2021 72.47 72.51 71.47 71.54 3,490,131 -0.94(-1.30%)
Sep 03, 2021 72.93 72.98 72.35 72.48 3,257,466 -0.57(-0.78%)
Sep 02, 2021 72.87 73.08 72.64 73.04 2,740,942 +0.18(+0.24%)
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.