Colgate-Palmolive (NY: CL )

76.19 -0.19 (-0.25%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.56 62.60 61.34 62.54 5,331,329 +1.11(+1.81%)
Oct 30, 2017 62.26 62.56 61.29 61.43 5,006,903 -1.07(-1.70%)
Oct 27, 2017 62.49 62.94 61.37 62.49 9,805,402 -0.72(-1.14%)
Oct 26, 2017 63.71 64.06 63.11 63.21 4,529,092 -0.19(-0.29%)
Oct 25, 2017 63.67 63.75 62.79 63.40 4,443,899 -0.37(-0.58%)
Oct 24, 2017 64.05 64.08 63.58 63.77 4,506,324 -0.31(-0.48%)
Oct 23, 2017 63.95 64.36 63.72 64.08 4,853,428 -0.12(-0.18%)
Oct 20, 2017 64.49 64.84 63.91 64.20 4,864,049 -0.37(-0.58%)
Oct 19, 2017 65.19 65.33 64.43 64.57 4,949,120 -1.15(-1.75%)
Oct 18, 2017 66.05 66.08 65.56 65.72 3,038,852 -0.46(-0.69%)
Oct 17, 2017 66.65 66.68 65.88 66.18 3,644,728 -0.70(-1.04%)
Oct 16, 2017 67.00 67.18 66.49 66.87 2,525,571 -0.21(-0.32%)
Oct 13, 2017 66.64 67.12 66.44 67.09 4,260,571 +0.73(+1.10%)
Oct 12, 2017 65.94 66.45 65.52 66.35 3,593,658 +0.38(+0.58%)
Oct 11, 2017 65.72 66.34 65.45 65.97 7,353,021 +1.62(+2.51%)
Oct 10, 2017 64.14 64.72 64.01 64.36 2,354,139 +0.48(+0.75%)
Oct 09, 2017 64.28 64.41 63.75 63.88 1,714,815 -0.32(-0.50%)
Oct 06, 2017 64.51 64.62 64.00 64.20 2,006,076 -0.43(-0.67%)
Oct 05, 2017 64.51 64.98 64.48 64.63 3,440,374 +0.29(+0.45%)
Oct 04, 2017 63.87 64.74 63.85 64.34 2,656,582 +0.39(+0.61%)
Oct 03, 2017 64.25 64.44 63.88 63.95 2,616,635 -0.45(-0.70%)
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.