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 (%)
Mar 31, 2015 57.49 58.22 57.47 57.89 5,007,207 +0.04(+0.07%)
Mar 30, 2015 57.40 58.02 57.22 57.85 2,356,252 +0.45(+0.79%)
Mar 27, 2015 57.53 57.68 57.12 57.40 2,400,557 +0.01(+0.01%)
Mar 26, 2015 57.37 57.78 57.17 57.39 3,462,302 -0.13(-0.22%)
Mar 25, 2015 58.20 58.37 57.46 57.51 4,142,549 -0.35(-0.61%)
Mar 24, 2015 58.42 58.98 57.87 57.87 3,412,856 -0.72(-1.23%)
Mar 23, 2015 58.15 58.77 57.86 58.58 3,741,208 +0.51(+0.88%)
Mar 20, 2015 57.31 58.12 57.21 58.07 5,399,924 +1.06(+1.86%)
Mar 19, 2015 56.92 57.21 56.61 57.01 3,451,091 -0.03(-0.06%)
Mar 18, 2015 56.98 57.39 55.84 57.05 6,452,381 -0.07(-0.12%)
Mar 17, 2015 57.23 57.45 57.04 57.11 3,405,373 -0.51(-0.88%)
Mar 16, 2015 57.36 57.73 57.26 57.62 3,556,575 +0.47(+0.82%)
Mar 13, 2015 57.01 57.21 56.70 57.16 4,134,040 -0.06(-0.10%)
Mar 12, 2015 57.04 57.26 56.90 57.21 2,942,657 +0.53(+0.94%)
Mar 11, 2015 57.00 57.12 56.51 56.68 3,166,034 -0.43(-0.75%)
Mar 10, 2015 57.84 57.86 57.11 57.11 2,985,628 -0.99(-1.71%)
Mar 09, 2015 57.71 58.27 57.66 58.10 3,071,662 +0.28(+0.49%)
Mar 06, 2015 59.13 59.26 57.72 57.81 4,258,403 -1.85(-3.09%)
Mar 05, 2015 59.25 59.74 59.10 59.66 4,447,772 +0.65(+1.10%)
Mar 04, 2015 58.84 59.01 58.63 59.01 3,253,055 +0.00(+0.00%)
Mar 03, 2015 59.28 59.28 58.72 59.01 2,407,941 -0.28(-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.