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 (%)
Oct 31, 2022 72.30 72.77 71.29 71.55 6,904,600 -0.78(-1.07%)
Oct 28, 2022 69.42 72.37 69.08 72.33 5,792,571 +1.37(+1.93%)
Oct 27, 2022 71.41 71.94 70.80 70.96 5,292,918 -0.19(-0.27%)
Oct 26, 2022 70.75 71.38 70.26 71.15 3,740,815 +0.65(+0.92%)
Oct 25, 2022 69.77 70.69 69.57 70.51 4,110,305 +0.72(+1.03%)
Oct 24, 2022 69.81 70.34 69.01 69.79 3,612,898 +0.53(+0.77%)
Oct 21, 2022 68.30 69.55 68.07 69.26 6,137,340 +1.18(+1.74%)
Oct 20, 2022 69.05 69.56 68.02 68.07 3,545,940 -1.00(-1.45%)
Oct 19, 2022 70.15 70.56 68.90 69.07 5,506,996 -1.13(-1.60%)
Oct 18, 2022 70.22 72.10 69.73 70.20 10,821,198 +0.75(+1.08%)
Oct 17, 2022 68.87 70.00 68.61 69.45 4,277,652 +0.78(+1.14%)
Oct 14, 2022 68.66 69.45 68.24 68.67 5,157,385 +0.31(+0.45%)
Oct 13, 2022 66.98 68.61 66.15 68.36 4,632,918 +1.83(+2.75%)
Oct 12, 2022 66.65 67.20 66.49 66.53 2,928,702 +0.06(+0.09%)
Oct 11, 2022 66.13 67.03 66.10 66.47 4,128,563 +0.55(+0.83%)
Oct 10, 2022 66.44 66.81 65.31 65.92 4,941,212 -0.49(-0.74%)
Oct 07, 2022 66.94 67.05 66.17 66.41 4,483,882 -0.55(-0.82%)
Oct 06, 2022 68.32 68.41 66.90 66.96 3,513,695 -1.49(-2.18%)
Oct 05, 2022 69.41 69.41 67.97 68.46 3,602,268 -0.70(-1.02%)
Oct 04, 2022 68.62 69.72 68.56 69.16 4,224,602 +0.70(+1.03%)
Oct 03, 2022 68.19 68.71 67.47 68.46 3,989,192 +0.83(+1.22%)
Sep 30, 2022 69.31 69.59 67.54 67.63 7,801,875 -1.46(-2.12%)
Sep 29, 2022 70.20 70.47 68.58 69.09 4,796,252 -1.10(-1.56%)
Sep 28, 2022 70.42 70.67 69.50 70.19 6,701,097 +0.32(+0.45%)
Sep 27, 2022 72.55 72.82 69.82 69.87 5,464,639 -2.33(-3.23%)
Sep 26, 2022 72.71 72.95 71.99 72.20 3,944,468 -0.51(-0.70%)
Sep 23, 2022 72.40 73.10 72.00 72.71 4,645,359 +0.16(+0.23%)
Sep 22, 2022 72.06 72.90 71.92 72.55 3,586,007 +0.44(+0.61%)
Sep 21, 2022 72.76 73.47 72.09 72.10 2,996,588 -0.25(-0.35%)
Sep 20, 2022 72.87 73.04 72.01 72.35 2,844,853 -0.82(-1.12%)
Sep 19, 2022 72.66 73.23 72.62 73.17 3,787,586 +0.31(+0.42%)
Sep 16, 2022 72.53 72.96 72.29 72.86 5,510,221 +0.44(+0.61%)
Sep 15, 2022 73.37 73.42 71.75 72.42 5,175,675 -0.80(-1.09%)
Sep 14, 2022 72.97 74.48 72.65 73.22 8,391,472 +0.61(+0.84%)
Sep 13, 2022 74.66 74.92 72.52 72.61 4,143,224 -2.38(-3.17%)
Sep 12, 2022 75.22 75.68 74.73 74.99 6,638,427 -0.13(-0.17%)
Sep 09, 2022 74.72 75.88 74.33 75.12 6,653,873 +0.18(+0.24%)
Sep 08, 2022 75.05 75.38 73.98 74.93 5,998,849 -0.68(-0.90%)
Sep 07, 2022 75.17 75.72 75.00 75.62 4,429,867 +0.75(+1.00%)
Sep 06, 2022 74.78 76.16 74.66 74.87 4,297,415 -0.39(-0.51%)
Sep 02, 2022 77.15 77.42 75.00 75.25 3,232,361 -1.57(-2.04%)
Sep 01, 2022 75.21 76.82 74.87 76.82 6,153,923 +1.53(+2.03%)
Aug 31, 2022 76.29 76.60 75.22 75.29 4,211,165 -0.76(-1.00%)
Aug 30, 2022 76.77 76.98 75.86 76.05 3,215,581 -0.57(-0.74%)
Aug 29, 2022 76.02 76.88 75.51 76.62 2,361,745 +0.37(+0.48%)
Aug 26, 2022 77.85 78.17 76.12 76.25 3,539,750 -1.65(-2.11%)
Aug 25, 2022 77.75 78.02 77.46 77.90 2,763,193 -0.08(-0.10%)
Aug 24, 2022 78.16 78.16 77.46 77.98 2,483,638 +0.04(+0.05%)
Aug 23, 2022 78.37 78.42 77.64 77.94 2,667,247 -0.96(-1.22%)
Aug 22, 2022 79.89 79.97 78.84 78.90 4,304,818 -1.26(-1.57%)
Aug 19, 2022 79.89 80.68 79.50 80.16 4,843,830 +0.40(+0.51%)
Aug 18, 2022 78.86 79.88 78.69 79.76 2,736,496 +0.65(+0.83%)
Aug 17, 2022 78.99 79.19 78.67 79.10 2,211,018 -0.01(-0.01%)
Aug 16, 2022 78.40 79.30 78.40 79.11 3,018,543 +0.90(+1.16%)
Aug 15, 2022 77.49 78.30 77.33 78.21 4,422,402 +0.91(+1.18%)
Aug 12, 2022 76.71 77.49 76.62 77.29 3,404,650 +0.76(+0.99%)
Aug 11, 2022 77.30 77.61 76.39 76.53 5,124,124 -0.81(-1.05%)
Aug 10, 2022 77.49 77.76 76.92 77.34 3,615,237 +0.27(+0.35%)
Aug 09, 2022 77.81 77.81 77.02 77.07 3,380,361 -0.72(-0.93%)
Aug 08, 2022 77.73 78.00 77.44 77.79 5,235,177 +0.37(+0.47%)
Aug 05, 2022 77.69 77.69 76.71 77.43 2,501,577 -0.44(-0.57%)
Aug 04, 2022 78.12 78.48 77.46 77.87 2,896,014 -0.52(-0.66%)
Aug 03, 2022 77.01 78.71 76.50 78.39 3,726,476 +1.13(+1.46%)
Aug 02, 2022 78.48 78.52 77.12 77.26 21,221,070 -0.81(-1.04%)
Aug 01, 2022 76.01 78.65 75.82 78.07 7,165,968 +2.27(+3.00%)
Jul 29, 2022 75.67 76.20 74.40 75.80 5,972,822 -0.43(-0.57%)
Jul 28, 2022 76.08 76.72 75.58 76.23 5,274,673 +0.41(+0.55%)
Jul 27, 2022 75.26 76.06 74.85 75.82 2,517,740 +0.22(+0.29%)
Jul 26, 2022 74.43 75.68 74.27 75.60 2,672,170 +0.65(+0.87%)
Jul 25, 2022 74.61 75.23 74.40 74.94 2,521,960 +0.37(+0.49%)
Jul 22, 2022 73.32 74.63 73.22 74.58 2,636,165 +1.26(+1.72%)
Jul 21, 2022 72.66 73.42 72.47 73.32 4,211,602 +0.53(+0.73%)
Jul 20, 2022 74.25 74.30 72.38 72.79 5,641,637 -1.40(-1.88%)
Jul 19, 2022 74.14 74.56 73.93 74.18 3,880,040 +0.39(+0.53%)
Jul 18, 2022 74.64 74.80 73.65 73.79 3,685,748 -0.99(-1.32%)
Jul 15, 2022 75.35 75.58 74.60 74.78 5,048,521 -0.18(-0.24%)
Jul 14, 2022 74.02 75.08 73.76 74.96 6,012,785 -0.09(-0.11%)
Jul 13, 2022 74.55 75.77 74.55 75.04 3,494,133 +0.11(+0.15%)
Jul 12, 2022 75.22 75.91 74.58 74.93 3,213,298 -0.37(-0.50%)
Jul 11, 2022 75.11 75.58 74.72 75.30 5,705,958 +0.33(+0.45%)
Jul 08, 2022 75.87 76.14 74.85 74.97 3,833,966 -1.06(-1.40%)
Jul 07, 2022 77.21 77.26 74.93 76.03 5,380,319 -1.49(-1.93%)
Jul 06, 2022 77.89 78.43 77.46 77.52 5,014,422 +0.02(+0.02%)
Jul 05, 2022 77.82 78.32 76.63 77.50 3,209,830 -0.93(-1.18%)
Jul 01, 2022 77.07 78.48 76.88 78.43 4,451,671 +1.75(+2.28%)
Jun 30, 2022 75.98 77.09 75.60 76.68 3,726,482 +0.45(+0.59%)
Jun 29, 2022 75.80 76.54 75.57 76.23 2,254,200 +0.76(+1.00%)
Jun 28, 2022 76.55 76.90 75.36 75.47 3,337,882 -0.96(-1.25%)
Jun 27, 2022 76.13 76.87 75.93 76.43 4,770,562 -0.48(-0.62%)
Jun 24, 2022 75.95 77.04 75.75 76.91 5,427,718 +1.44(+1.90%)
Jun 23, 2022 74.78 75.76 74.75 75.47 4,109,838 +0.93(+1.25%)
Jun 22, 2022 73.23 74.77 73.06 74.55 4,863,728 +1.39(+1.90%)
Jun 21, 2022 71.67 73.27 71.19 73.16 4,657,790 +2.32(+3.27%)
Jun 17, 2022 70.48 71.22 69.86 70.84 11,552,021 +0.11(+0.16%)
Jun 16, 2022 70.26 71.55 69.55 70.73 5,583,969 -0.23(-0.32%)
Jun 15, 2022 71.17 72.21 69.91 70.96 6,295,200 -0.11(-0.15%)
Jun 14, 2022 72.59 72.76 70.48 71.06 4,139,075 -1.84(-2.52%)
Jun 13, 2022 72.17 73.51 72.17 72.90 4,693,164 -0.42(-0.57%)
Jun 10, 2022 72.89 73.92 71.91 73.32 4,488,373 -0.21(-0.29%)
Jun 09, 2022 74.72 75.50 73.41 73.53 6,612,739 -0.98(-1.31%)
Jun 08, 2022 75.19 75.21 74.42 74.51 3,272,557 -0.80(-1.07%)
Jun 07, 2022 74.62 75.36 74.25 75.31 6,907,320 -0.07(-0.09%)
Jun 06, 2022 75.78 76.24 75.20 75.38 2,838,024 -0.14(-0.19%)
Jun 03, 2022 75.61 76.13 75.36 75.52 3,292,230 -0.33(-0.43%)
Jun 02, 2022 75.12 75.88 73.92 75.85 3,750,843 +1.02(+1.37%)
Jun 01, 2022 75.60 75.65 74.56 74.82 4,159,684 -0.58(-0.77%)
May 31, 2022 75.13 75.89 74.47 75.41 6,165,202 -0.05(-0.06%)
May 27, 2022 75.01 75.66 74.77 75.46 2,866,065 +0.67(+0.90%)
May 26, 2022 75.01 75.31 74.23 74.79 4,325,844 +0.64(+0.86%)
May 25, 2022 73.97 74.57 73.55 74.14 3,902,344 -0.60(-0.81%)
May 24, 2022 73.33 74.92 73.06 74.75 3,699,402 +1.53(+2.09%)
May 23, 2022 72.32 73.47 72.12 73.22 3,924,067 +1.33(+1.85%)
May 20, 2022 72.13 72.36 70.68 71.89 7,250,196 +0.01(+0.01%)
May 19, 2022 71.45 72.11 70.73 71.88 5,724,263 -0.56(-0.78%)
May 18, 2022 74.90 75.08 72.25 72.44 4,797,478 -2.93(-3.88%)
May 17, 2022 75.12 75.48 74.11 75.37 4,198,319 +0.04(+0.05%)
May 16, 2022 74.77 75.82 74.26 75.33 4,160,762 +0.32(+0.42%)
May 13, 2022 74.49 75.05 73.66 75.02 5,297,245 +0.81(+1.10%)
May 12, 2022 74.08 74.51 73.41 74.20 5,481,341 +0.77(+1.04%)
May 11, 2022 73.49 74.69 73.19 73.44 5,806,240 +0.08(+0.10%)
May 10, 2022 74.31 74.62 73.08 73.36 6,302,830 -0.96(-1.29%)
May 09, 2022 73.05 75.05 72.78 74.32 5,922,427 +0.79(+1.08%)
May 06, 2022 72.79 73.73 72.50 73.52 5,622,368 +0.72(+0.99%)
May 05, 2022 73.19 73.55 72.30 72.81 5,284,426 -0.87(-1.18%)
May 04, 2022 71.26 74.20 71.09 73.68 9,203,342 +2.40(+3.37%)
May 03, 2022 71.64 72.20 70.74 71.27 6,346,919 -0.66(-0.92%)
May 02, 2022 73.74 74.03 71.01 71.93 7,454,847 -1.79(-2.43%)
Apr 29, 2022 74.38 74.58 72.89 73.72 15,635,258 -3.99(-5.13%)
Apr 28, 2022 77.38 78.01 76.80 77.71 5,643,850 +0.51(+0.66%)
Apr 27, 2022 76.81 78.17 76.74 77.21 4,614,701 +0.16(+0.21%)
Apr 26, 2022 78.39 78.81 76.97 77.04 4,929,195 -1.23(-1.58%)
Apr 25, 2022 77.96 78.61 76.60 78.28 6,185,343 +0.68(+0.88%)
Apr 22, 2022 79.42 79.79 77.51 77.60 6,413,730 -0.96(-1.22%)
Apr 21, 2022 78.08 78.96 77.97 78.56 4,871,570 +0.55(+0.70%)
Apr 20, 2022 76.78 78.27 76.76 78.01 9,186,459 +1.33(+1.73%)
Apr 19, 2022 75.96 76.93 75.91 76.68 4,882,642 +0.57(+0.75%)
Apr 18, 2022 76.92 77.22 75.83 76.11 5,499,063 -0.88(-1.15%)
Apr 14, 2022 77.39 77.50 76.93 76.99 8,056,404 -0.05(-0.06%)
Apr 13, 2022 77.05 77.39 76.89 77.04 4,710,926 -0.01(-0.01%)
Apr 12, 2022 76.28 77.26 76.19 77.05 6,820,868 +0.53(+0.70%)
Apr 11, 2022 76.45 76.89 76.06 76.52 9,982,360 +0.18(+0.24%)
Apr 08, 2022 76.51 76.63 75.93 76.34 6,757,404 -0.16(-0.21%)
Apr 07, 2022 75.03 76.69 74.78 76.50 8,995,680 +1.53(+2.04%)
Apr 06, 2022 73.42 75.03 72.98 74.97 10,503,514 +1.29(+1.76%)
Apr 05, 2022 72.56 74.02 72.56 73.67 4,623,888 +0.82(+1.12%)
Apr 04, 2022 72.12 72.89 71.23 72.86 5,037,444 +0.16(+0.22%)
Apr 01, 2022 72.17 72.71 71.45 72.69 6,796,001 +0.56(+0.78%)
Mar 31, 2022 72.49 72.66 71.71 72.13 8,106,580 -0.50(-0.69%)
Mar 30, 2022 71.87 72.66 71.71 72.64 4,406,182 +0.15(+0.21%)
Mar 29, 2022 72.43 73.05 72.06 72.49 4,889,866 +0.77(+1.07%)
Mar 28, 2022 71.19 71.74 71.19 71.71 3,833,051 +0.58(+0.82%)
Mar 25, 2022 70.31 71.40 70.18 71.13 4,626,608 +1.07(+1.53%)
Mar 24, 2022 70.07 70.40 69.60 70.06 3,720,920 +0.02(+0.03%)
Mar 23, 2022 71.06 71.26 69.95 70.04 4,074,671 -0.83(-1.17%)
Mar 22, 2022 70.75 71.05 69.89 70.87 5,242,106 +0.33(+0.47%)
Mar 21, 2022 70.01 70.58 69.31 70.54 10,609,936 +1.86(+2.70%)
Mar 18, 2022 71.71 71.72 68.68 68.68 15,502,025 -2.79(-3.90%)
Mar 17, 2022 71.50 71.75 70.97 71.47 4,402,660 -0.02(-0.03%)
Mar 16, 2022 71.85 72.20 70.81 71.49 4,751,568 -0.32(-0.45%)
Mar 15, 2022 71.15 72.05 70.89 71.81 4,540,729 +1.46(+2.07%)
Mar 14, 2022 70.69 71.60 70.19 70.35 4,289,895 +0.18(+0.26%)
Mar 11, 2022 70.59 71.52 70.11 70.17 4,498,172 -0.07(-0.09%)
Mar 10, 2022 71.49 69.76 70.24 6,711,350 -1.62(-2.25%)
Mar 09, 2022 72.47 72.90 71.76 71.86 7,372,621 +0.64(+0.89%)
Mar 08, 2022 73.03 73.30 71.13 71.22 5,533,430 -1.72(-2.36%)
Mar 07, 2022 73.16 73.47 72.16 72.94 4,518,939 -0.65(-0.88%)
Mar 04, 2022 72.96 73.73 72.67 73.59 3,859,388 -0.04(-0.05%)
Mar 03, 2022 73.08 74.12 73.08 73.63 4,083,462 +0.67(+0.91%)
Mar 02, 2022 72.27 73.28 72.08 72.96 4,155,396 +0.63(+0.87%)
Mar 01, 2022 73.25 73.42 72.04 72.33 4,169,803 -0.87(-1.18%)
Feb 28, 2022 73.37 73.56 72.43 73.20 5,047,145 -1.13(-1.52%)
Feb 25, 2022 72.32 74.53 73.39 74.33 5,518,913 +2.44(+3.39%)
Feb 24, 2022 74.33 74.60 71.78 71.90 8,295,313 -2.91(-3.89%)
Feb 23, 2022 75.36 75.64 74.71 74.81 3,893,387 -0.20(-0.27%)
Feb 22, 2022 75.49 75.91 74.72 75.01 4,995,801 -0.67(-0.88%)
Feb 18, 2022 75.67 0 +0.38(+0.51%)
Feb 17, 2022 74.34 75.48 74.08 75.29 4,037,544 +0.77(+1.03%)
Feb 16, 2022 74.81 75.17 73.61 74.52 4,021,789 -0.23(-0.31%)
Feb 15, 2022 75.78 76.04 74.39 74.75 4,648,572 -0.65(-0.86%)
Feb 14, 2022 75.68 76.04 74.21 75.40 5,902,890 -0.26(-0.34%)
Feb 11, 2022 76.16 76.16 75.52 75.65 5,948,343 -0.18(-0.24%)
Feb 10, 2022 76.46 76.78 75.55 75.83 3,919,315 -1.09(-1.42%)
Feb 09, 2022 77.15 77.39 76.39 76.93 3,951,748 -0.05(-0.06%)
Feb 08, 2022 77.34 77.56 76.90 76.98 4,219,771 -0.19(-0.25%)
Feb 07, 2022 77.50 77.75 76.45 77.17 3,682,289 +0.00(+0.00%)
Feb 04, 2022 78.20 78.37 76.87 77.17 5,438,158 -1.53(-1.95%)
Feb 03, 2022 78.74 79.21 78.70 4,512,042 -0.07(-0.08%)
Feb 02, 2022 78.06 78.98 77.83 78.76 7,163,951 +0.84(+1.07%)
Feb 01, 2022 78.72 78.91 77.55 77.93 5,439,851 -0.50(-0.64%)
Jan 31, 2022 78.23 77.58 78.43 6,698,708 -0.57(-0.72%)
Jan 28, 2022 77.96 79.02 76.60 79.00 6,294,173 +0.33(+0.42%)
Jan 27, 2022 77.96 79.53 77.62 78.67 6,562,014 +1.25(+1.61%)
Jan 26, 2022 76.03 77.74 75.71 77.42 7,837,087 -0.33(-0.43%)
Jan 25, 2022 79.13 79.26 77.52 77.76 8,035,040 -1.84(-2.31%)
Jan 24, 2022 80.08 80.62 78.23 79.59 7,715,952 +0.00(+0.00%)
Jan 21, 2022 79.53 80.57 79.04 79.59 5,982,517 +0.79(+1.00%)
Jan 20, 2022 79.38 80.09 78.75 78.80 6,720,522 -0.73(-0.92%)
Jan 19, 2022 79.12 80.46 79.00 79.53 5,931,633 +0.89(+1.13%)
Jan 18, 2022 78.32 78.69 77.56 78.64 7,130,417 -0.31(-0.40%)
Jan 14, 2022 78.95 0 +0.86(+1.10%)
Jan 13, 2022 78.35 78.38 77.55 78.09 7,080,132 -0.31(-0.40%)
Jan 12, 2022 78.55 78.83 78.10 78.40 5,403,880 -0.28(-0.36%)
Jan 11, 2022 78.92 79.06 77.98 78.69 3,765,306 -0.51(-0.65%)
Jan 10, 2022 79.75 79.96 78.80 79.20 4,373,723 -0.69(-0.86%)
Jan 07, 2022 80.21 80.43 79.58 79.89 2,979,415 -0.21(-0.26%)
Jan 06, 2022 80.40 81.00 79.62 80.10 4,391,215 -0.53(-0.66%)
Jan 05, 2022 80.15 81.00 80.15 80.63 4,699,115 +0.33(+0.41%)
Jan 04, 2022 79.88 80.69 79.64 80.30 4,655,980 +0.26(+0.33%)
Jan 03, 2022 79.99 80.23 78.99 80.03 5,630,468 -0.71(-0.88%)
Dec 31, 2021 80.03 80.80 80.03 80.74 3,107,682 +0.71(+0.89%)
Dec 30, 2021 80.51 80.59 79.94 80.03 2,929,913 -0.30(-0.38%)
Dec 29, 2021 80.03 80.50 79.71 80.33 2,778,633 +0.43(+0.53%)
Dec 28, 2021 79.38 80.11 79.31 79.91 2,326,394 +0.52(+0.66%)
Dec 27, 2021 78.53 79.52 78.42 79.39 3,371,272 +1.06(+1.35%)
Dec 23, 2021 78.03 78.54 77.78 78.33 4,160,656 +0.31(+0.40%)
Dec 22, 2021 77.75 78.10 77.48 78.02 3,640,489 +0.35(+0.45%)
Dec 21, 2021 77.87 78.28 77.36 77.67 4,894,522 -0.41(-0.52%)
Dec 20, 2021 77.67 78.39 77.41 78.07 5,456,375 +0.04(+0.05%)
Dec 17, 2021 79.08 79.73 77.81 78.04 10,886,447 -1.39(-1.75%)
Dec 16, 2021 78.25 79.53 78.04 79.43 5,535,878 +1.13(+1.44%)
Dec 15, 2021 77.51 78.74 77.41 78.30 6,472,904 +0.60(+0.77%)
Dec 14, 2021 76.82 77.90 76.70 77.70 8,120,094 +0.94(+1.22%)
Dec 13, 2021 75.01 76.87 75.01 76.77 6,290,155 +1.58(+2.10%)
Dec 10, 2021 74.27 75.31 73.98 75.19 4,539,163 +1.39(+1.88%)
Dec 09, 2021 73.48 74.08 73.14 73.80 3,095,249 +0.23(+0.31%)
Dec 08, 2021 73.22 73.76 72.63 73.57 4,556,711 -0.05(-0.06%)
Dec 07, 2021 74.03 74.57 73.48 73.62 4,177,639 -0.73(-0.98%)
Dec 06, 2021 73.12 74.82 73.00 74.35 6,896,676 +1.71(+2.36%)
Dec 03, 2021 71.92 72.64 71.37 72.63 5,502,791 +1.22(+1.71%)
Dec 02, 2021 71.64 72.16 71.31 71.41 4,931,046 +0.09(+0.12%)
Dec 01, 2021 71.43 72.41 71.26 71.33 3,928,384 +0.35(+0.49%)
Nov 30, 2021 72.98 73.23 70.97 70.98 9,198,120 -2.55(-3.46%)
Nov 29, 2021 72.93 73.87 72.79 73.52 4,146,414 +0.62(+0.84%)
Nov 26, 2021 73.59 74.36 72.81 72.91 2,578,887 -0.66(-0.90%)
Nov 24, 2021 73.86 73.95 73.20 73.57 2,484,271 -0.16(-0.22%)
Nov 23, 2021 73.50 73.96 73.08 73.73 3,109,358 +0.35(+0.48%)
Nov 22, 2021 73.24 74.09 73.13 73.38 3,806,054 +0.34(+0.47%)
Nov 19, 2021 72.35 73.48 72.35 73.04 4,204,771 +0.77(+1.06%)
Nov 18, 2021 73.31 72.46 72.23 72.27 3,611,191 -1.13(-1.53%)
Nov 17, 2021 73.58 73.59 73.01 73.40 3,323,713 -0.28(-0.39%)
Nov 16, 2021 74.27 74.53 73.65 73.68 3,236,615 -0.40(-0.54%)
Nov 15, 2021 74.03 74.13 73.68 74.08 3,449,789 +0.26(+0.35%)
Nov 12, 2021 73.72 74.23 73.48 73.83 3,231,306 +0.04(+0.05%)
Nov 11, 2021 74.17 74.20 73.65 73.79 2,947,305 -0.46(-0.62%)
Nov 10, 2021 73.74 74.30 74.25 3,449,396 +0.41(+0.55%)
Nov 09, 2021 73.67 73.96 73.31 73.84 4,074,583 +0.29(+0.40%)
Nov 08, 2021 73.65 73.75 72.86 73.55 3,525,886 -0.09(-0.13%)
Nov 05, 2021 73.37 73.75 72.93 73.65 3,763,272 +0.52(+0.71%)
Nov 04, 2021 72.75 73.35 72.73 73.12 3,601,108 +0.02(+0.03%)
Nov 03, 2021 72.21 73.12 71.87 73.11 4,139,272 +0.95(+1.31%)
Nov 02, 2021 71.71 72.48 71.50 72.16 4,367,513 +0.30(+0.42%)
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.