Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.97 60.31 59.75 60.03 3,311,533 +0.16(+0.27%)
Oct 28, 2016 59.52 60.01 59.40 59.87 3,916,794 +0.50(+0.85%)
Oct 27, 2016 60.34 60.46 59.10 59.37 5,190,635 -0.58(-0.97%)
Oct 26, 2016 59.98 60.03 59.49 59.95 3,496,141 -0.04(-0.07%)
Oct 25, 2016 60.04 60.34 59.88 59.99 3,013,985 +0.24(+0.39%)
Oct 24, 2016 59.73 60.03 59.61 59.76 2,863,002 +0.09(+0.16%)
Oct 21, 2016 59.68 59.86 59.40 59.66 4,318,456 +0.00(+0.00%)
Oct 20, 2016 60.00 60.25 59.61 59.66 3,943,034 -0.33(-0.55%)
Oct 19, 2016 60.08 60.26 59.78 59.99 3,514,934 -0.19(-0.32%)
Oct 18, 2016 60.78 60.78 60.18 60.18 3,262,624 -0.13(-0.21%)
Oct 17, 2016 60.59 60.85 60.28 60.31 2,717,119 -0.19(-0.32%)
Oct 14, 2016 60.58 61.00 60.38 60.50 3,436,048 +0.13(+0.21%)
Oct 13, 2016 60.30 60.65 60.04 60.38 3,575,405 -0.23(-0.37%)
Oct 12, 2016 60.37 60.75 60.26 60.60 2,632,666 +0.19(+0.32%)
Oct 11, 2016 60.69 60.77 60.15 60.41 3,551,846 -0.34(-0.56%)
Oct 10, 2016 61.38 61.49 60.58 60.75 3,569,227 -0.37(-0.60%)
Oct 07, 2016 61.41 61.59 60.63 61.12 3,963,155 -0.19(-0.31%)
Oct 06, 2016 60.97 61.51 60.80 61.31 3,061,629 +0.26(+0.42%)
Oct 05, 2016 61.10 61.16 60.74 61.05 2,827,143 +0.14(+0.23%)
Oct 04, 2016 61.62 61.69 60.73 60.91 3,904,978 -0.69(-1.11%)
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.