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 (%)
May 29, 2015 54.68 54.79 54.29 54.33 5,845,245 -0.44(-0.80%)
May 28, 2015 54.95 55.02 54.64 54.77 2,553,636 -0.17(-0.31%)
May 27, 2015 54.75 55.12 54.73 54.95 4,075,633 +0.32(+0.58%)
May 26, 2015 55.66 55.73 54.60 54.63 5,958,220 -1.10(-1.97%)
May 22, 2015 56.04 55.73 55.73 55.73 2,107,636 -0.26(-0.46%)
May 21, 2015 55.98 56.02 55.70 55.99 2,223,417 -0.06(-0.10%)
May 20, 2015 56.28 56.36 56.04 56.04 2,483,843 -0.20(-0.36%)
May 19, 2015 55.86 56.29 55.72 56.25 3,080,149 +0.43(+0.77%)
May 18, 2015 55.72 55.99 55.64 55.82 4,130,008 -0.02(-0.03%)
May 15, 2015 55.77 56.05 55.67 55.83 2,392,102 +0.00(+0.00%)
May 14, 2015 55.34 55.90 55.33 55.83 2,790,191 +0.84(+1.52%)
May 13, 2015 55.34 55.71 54.90 54.99 2,846,326 -0.23(-0.41%)
May 12, 2015 54.93 55.41 54.79 55.22 3,944,554 +0.04(+0.07%)
May 11, 2015 55.25 55.69 55.18 55.18 2,688,993 -0.30(-0.54%)
May 08, 2015 55.73 55.84 55.30 55.48 3,724,391 +0.26(+0.47%)
May 07, 2015 55.29 55.52 54.91 55.22 2,874,169 +0.07(+0.13%)
May 06, 2015 55.12 55.21 54.62 55.15 2,764,983 +0.33(+0.61%)
May 05, 2015 55.43 55.51 54.77 54.81 3,911,608 -0.39(-0.71%)
May 04, 2015 55.18 55.52 55.08 55.21 2,922,403 +0.15(+0.27%)
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.