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 31, 2017 54.60 55.08 54.44 54.64 8,252,939 +0.04(+0.08%)
Jan 30, 2017 54.40 54.87 54.11 54.60 9,443,380 -0.13(-0.23%)
Jan 27, 2017 55.00 55.04 53.67 54.73 17,579,508 -3.01(-5.22%)
Jan 26, 2017 57.83 57.96 57.35 57.74 5,502,974 -0.16(-0.28%)
Jan 25, 2017 57.71 57.92 57.55 57.90 3,586,645 +0.14(+0.25%)
Jan 24, 2017 57.26 57.83 57.23 57.76 3,292,881 +0.60(+1.05%)
Jan 23, 2017 57.28 57.44 57.13 57.16 3,395,274 -0.34(-0.59%)
Jan 20, 2017 57.06 57.83 56.95 57.50 4,657,100 +0.77(+1.36%)
Jan 19, 2017 57.11 57.16 56.62 56.73 3,271,126 -0.36(-0.64%)
Jan 18, 2017 56.53 57.36 56.52 57.09 6,094,632 +0.64(+1.13%)
Jan 17, 2017 55.46 56.52 55.42 56.45 6,105,622 +1.03(+1.85%)
Jan 13, 2017 55.42 55.42 55.42 0 +0.03(+0.05%)
Jan 12, 2017 54.99 55.47 54.90 55.40 3,557,343 +0.45(+0.83%)
Jan 11, 2017 54.94 55.03 54.68 54.94 4,526,128 -0.07(-0.12%)
Jan 10, 2017 55.88 55.89 54.98 55.01 4,142,708 -0.87(-1.55%)
Jan 09, 2017 56.38 56.45 55.72 55.88 3,784,630 -0.79(-1.40%)
Jan 06, 2017 56.21 56.77 56.03 56.67 3,560,026 +0.43(+0.76%)
Jan 05, 2017 55.79 56.36 55.63 56.24 3,396,936 +0.50(+0.89%)
Jan 04, 2017 55.37 55.84 55.36 55.74 4,811,514 +0.61(+1.10%)
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.