Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	54.70	54.89	53.99	54.03	7,405,946	-1.21(-2.19%)
Jan 29, 2015	54.90	55.59	54.59	55.24	8,625,063	+3.13(+6.00%)
Jan 28, 2015	52.86	52.98	51.98	52.11	8,435,225	-0.43(-0.82%)
Jan 27, 2015	52.57	52.76	51.91	52.54	7,436,598	-0.50(-0.95%)
Jan 26, 2015	53.59	53.69	53.00	53.05	6,789,731	-0.68(-1.27%)
Jan 23, 2015	55.10	55.22	53.70	53.73	5,732,903	-1.74(-3.14%)
Jan 22, 2015	54.80	55.57	54.50	55.47	3,854,182	+0.78(+1.42%)
Jan 21, 2015	54.53	55.19	54.23	54.70	4,215,021	-0.20(-0.36%)
Jan 20, 2015	54.96	55.08	54.44	54.90	4,121,464	-0.17(-0.30%)
Jan 16, 2015	54.34	55.14	54.15	55.06	4,758,119	+0.68(+1.24%)
Jan 15, 2015	54.49	54.88	54.30	54.39	2,994,353	-0.10(-0.19%)
Jan 14, 2015	54.05	54.63	54.01	54.49	3,239,921	-0.22(-0.41%)
Jan 13, 2015	54.66	55.19	54.40	54.71	5,573,465	+0.37(+0.69%)
Jan 12, 2015	54.61	54.90	53.95	54.34	2,956,899	-0.27(-0.50%)
Jan 09, 2015	55.21	55.28	54.57	54.61	2,869,729	-0.54(-0.98%)
Jan 08, 2015	54.89	55.18	54.67	55.15	3,448,417	+0.74(+1.36%)
Jan 07, 2015	54.24	54.48	53.92	54.41	3,652,888	+0.43(+0.80%)
Jan 06, 2015	54.71	54.83	53.84	53.98	4,322,541	-0.57(-1.05%)
Jan 05, 2015	54.88	55.27	54.49	54.56	3,706,513	-0.41(-0.74%)

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.