Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 68.86 69.73 68.84 69.34 4,180,377 +0.05(+0.07%)
Mar 30, 2015 68.75 69.50 68.54 69.29 1,967,169 +0.54(+0.79%)
Mar 27, 2015 68.91 69.09 68.42 68.75 2,004,158 +0.01(+0.01%)
Mar 26, 2015 68.72 69.21 68.48 68.74 2,890,579 -0.15(-0.22%)
Mar 25, 2015 69.71 69.91 68.82 68.89 3,458,498 -0.42(-0.61%)
Mar 24, 2015 69.98 70.65 69.31 69.31 2,849,298 -0.86(-1.23%)
Mar 23, 2015 69.65 70.39 69.30 70.17 3,123,430 +0.61(+0.88%)
Mar 20, 2015 68.65 69.61 68.52 69.56 4,508,245 +1.27(+1.86%)
Mar 19, 2015 68.18 68.53 67.81 68.29 2,881,219 -0.04(-0.06%)
Mar 18, 2015 68.25 68.74 66.88 68.33 5,386,912 -0.08(-0.12%)
Mar 17, 2015 68.55 68.81 68.33 68.41 2,843,051 -0.61(-0.88%)
Mar 16, 2015 68.70 69.15 68.58 69.02 2,969,285 +0.56(+0.82%)
Mar 13, 2015 68.29 68.52 67.92 68.46 3,451,394 -0.07(-0.10%)
Mar 12, 2015 68.32 68.58 68.15 68.53 2,456,742 +0.64(+0.94%)
Mar 11, 2015 68.27 68.42 67.69 67.89 2,643,233 -0.51(-0.75%)
Mar 10, 2015 69.28 69.30 68.40 68.40 2,492,617 -1.19(-1.71%)
Mar 09, 2015 69.12 69.80 69.06 69.59 2,564,445 +0.34(+0.49%)
Mar 06, 2015 70.83 70.98 69.14 69.25 3,555,221 -2.21(-3.09%)
Mar 05, 2015 70.97 71.56 70.79 71.46 3,713,320 +0.78(+1.10%)
Mar 04, 2015 70.48 70.68 70.23 70.68 2,715,885 +0.00(+0.00%)
Mar 03, 2015 71.00 71.00 70.33 70.68 2,010,323 -0.33(-0.46%)
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.