Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.80 56.00 53.27 55.90 11,491,717 +2.08(+3.86%)
Jan 28, 2016 53.44 54.26 53.24 53.82 6,733,284 +0.60(+1.12%)
Jan 27, 2016 53.22 53.89 52.88 53.23 3,945,320 -0.02(-0.05%)
Jan 26, 2016 52.99 53.65 52.96 53.25 4,414,289 +0.33(+0.63%)
Jan 25, 2016 53.25 53.48 52.78 52.92 4,503,660 -0.56(-1.05%)
Jan 22, 2016 53.25 53.73 52.87 53.48 5,267,017 +0.79(+1.51%)
Jan 21, 2016 51.59 52.95 51.25 52.69 6,819,822 +1.31(+2.55%)
Jan 20, 2016 52.21 52.39 50.52 51.38 9,989,574 -1.51(-2.86%)
Jan 19, 2016 52.48 53.08 52.41 52.90 6,206,833 +0.77(+1.48%)
Jan 15, 2016 51.32 52.12 52.12 52.12 8,146,916 -0.15(-0.28%)
Jan 14, 2016 51.86 52.77 51.82 52.27 4,733,094 +0.51(+0.99%)
Jan 13, 2016 52.33 52.60 51.67 51.76 4,345,859 -0.39(-0.74%)
Jan 12, 2016 52.06 52.25 51.56 52.15 3,445,569 +0.47(+0.91%)
Jan 11, 2016 51.71 52.00 51.08 51.68 3,742,327 +0.21(+0.42%)
Jan 08, 2016 51.92 52.18 51.32 51.46 3,913,360 -0.38(-0.73%)
Jan 07, 2016 52.16 52.57 51.64 51.84 5,440,601 -0.93(-1.76%)
Jan 06, 2016 52.83 53.18 52.62 52.77 5,357,080 -0.71(-1.32%)
Jan 05, 2016 53.26 53.69 53.15 53.48 5,234,857 +0.24(+0.45%)
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.