Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.08 61.53 60.92 61.26 3,404,483 -0.03(-0.05%)
Mar 30, 2017 61.37 61.56 61.19 61.29 2,802,846 -0.28(-0.45%)
Mar 29, 2017 61.59 61.80 61.47 61.57 2,927,354 -0.18(-0.28%)
Mar 28, 2017 61.28 61.96 61.18 61.75 4,307,250 +0.28(+0.46%)
Mar 27, 2017 61.44 61.72 61.13 61.46 3,646,857 -0.20(-0.33%)
Mar 24, 2017 61.87 61.94 61.39 61.66 3,132,535 -0.21(-0.34%)
Mar 23, 2017 61.61 62.31 61.54 61.87 3,397,436 +0.20(+0.33%)
Mar 22, 2017 61.95 62.15 61.49 61.67 3,358,280 -0.02(-0.03%)
Mar 21, 2017 61.90 61.95 61.52 61.69 4,414,277 -0.08(-0.14%)
Mar 20, 2017 61.77 61.93 61.59 61.77 3,340,668 -0.13(-0.22%)
Mar 17, 2017 61.95 62.16 61.70 61.90 6,092,054 +0.05(+0.08%)
Mar 16, 2017 61.80 61.96 61.61 61.85 3,801,907 -0.03(-0.05%)
Mar 15, 2017 61.59 62.02 61.38 61.89 4,989,390 +0.24(+0.39%)
Mar 14, 2017 61.57 61.99 61.51 61.65 4,184,347 -0.21(-0.34%)
Mar 13, 2017 61.87 62.16 61.73 61.85 3,613,529 -0.30(-0.48%)
Mar 10, 2017 61.72 62.22 61.48 62.16 4,033,026 +0.74(+1.21%)
Mar 09, 2017 61.44 61.65 61.19 61.41 4,838,902 +0.18(+0.29%)
Mar 08, 2017 61.37 61.73 61.22 61.23 4,948,246 -0.47(-0.76%)
Mar 07, 2017 61.60 61.85 61.55 61.70 3,842,551 -0.06(-0.09%)
Mar 06, 2017 61.30 61.81 61.23 61.76 4,772,637 +0.17(+0.27%)
Mar 03, 2017 61.49 61.69 60.75 61.59 4,549,732 -0.13(-0.20%)
Mar 02, 2017 61.09 61.77 60.85 61.72 5,307,476 +0.23(+0.38%)
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.