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 (%)
Feb 29, 2016 55.00 55.21 54.31 54.34 4,376,171 -0.53(-0.97%)
Feb 26, 2016 55.63 55.90 54.69 54.87 3,954,939 -0.94(-1.69%)
Feb 25, 2016 55.14 55.84 54.91 55.81 3,634,140 +0.91(+1.66%)
Feb 24, 2016 55.41 55.45 54.66 54.90 6,354,377 -0.73(-1.31%)
Feb 23, 2016 55.79 56.05 55.48 55.63 2,516,541 -0.34(-0.61%)
Feb 22, 2016 55.84 56.61 55.79 55.97 3,504,185 +0.12(+0.22%)
Feb 19, 2016 55.63 55.86 54.93 55.84 4,074,903 +0.20(+0.36%)
Feb 18, 2016 55.38 55.74 55.16 55.64 2,983,910 +0.13(+0.24%)
Feb 17, 2016 54.73 55.63 54.60 55.51 3,759,793 +1.03(+1.90%)
Feb 16, 2016 55.07 55.21 54.24 54.48 4,205,385 +0.09(+0.17%)
Feb 12, 2016 53.62 54.39 54.39 54.39 3,115,598 +1.04(+1.96%)
Feb 11, 2016 53.57 54.01 52.98 53.34 5,731,208 -1.13(-2.08%)
Feb 10, 2016 54.96 55.32 54.39 54.48 3,766,471 -0.06(-0.11%)
Feb 09, 2016 54.20 54.89 53.75 54.54 5,344,128 -0.16(-0.29%)
Feb 08, 2016 54.35 54.88 54.00 54.69 4,867,288 -0.10(-0.18%)
Feb 05, 2016 54.63 54.90 54.15 54.79 4,711,129 +0.17(+0.30%)
Feb 04, 2016 54.55 54.83 54.22 54.63 3,719,262 -0.03(-0.06%)
Feb 03, 2016 54.50 54.85 53.84 54.66 4,877,511 +0.55(+1.03%)
Feb 02, 2016 54.32 54.70 53.95 54.11 4,490,235 -0.70(-1.27%)
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.