Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 61.88 62.24 61.66 61.95 3,208,921 +0.16(+0.27%)
Oct 28, 2016 61.42 61.93 61.30 61.79 3,795,427 +0.52(+0.85%)
Oct 27, 2016 62.27 62.40 60.99 61.27 5,029,796 -0.60(-0.97%)
Oct 26, 2016 61.90 61.95 61.39 61.87 3,387,808 -0.04(-0.07%)
Oct 25, 2016 61.96 62.27 61.79 61.91 2,920,592 +0.24(+0.39%)
Oct 24, 2016 61.64 61.95 61.52 61.67 2,774,288 +0.10(+0.16%)
Oct 21, 2016 61.59 61.77 61.30 61.57 4,184,643 +0.00(+0.00%)
Oct 20, 2016 61.92 62.18 61.52 61.57 3,820,853 -0.34(-0.55%)
Oct 19, 2016 62.01 62.19 61.69 61.91 3,406,019 -0.20(-0.32%)
Oct 18, 2016 62.72 62.72 62.11 62.11 3,161,527 -0.13(-0.21%)
Oct 17, 2016 62.52 62.79 62.21 62.24 2,632,925 -0.20(-0.32%)
Oct 14, 2016 62.51 62.95 62.31 62.44 3,329,577 +0.13(+0.21%)
Oct 13, 2016 62.23 62.59 61.96 62.31 3,464,616 -0.23(-0.37%)
Oct 12, 2016 62.30 62.69 62.18 62.54 2,551,089 +0.20(+0.32%)
Oct 11, 2016 62.64 62.71 62.07 62.34 3,441,787 -0.35(-0.56%)
Oct 10, 2016 63.34 63.46 62.51 62.70 3,458,629 -0.38(-0.60%)
Oct 07, 2016 63.38 63.56 62.57 63.08 3,840,351 -0.20(-0.31%)
Oct 06, 2016 62.92 63.48 62.75 63.27 2,966,760 +0.27(+0.42%)
Oct 05, 2016 63.05 63.11 62.68 63.01 2,739,540 +0.15(+0.23%)
Oct 04, 2016 63.59 63.66 62.67 62.86 3,783,977 -0.71(-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.