Colgate-Palmolive (NY: CL )

76.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.89 67.45 66.78 67.04 7,138,117 +0.24(+0.35%)
May 30, 2017 66.30 66.86 66.06 66.80 5,351,689 +0.56(+0.85%)
May 26, 2017 66.00 66.40 65.94 66.24 2,453,225 +0.07(+0.11%)
May 25, 2017 65.63 66.35 65.54 66.17 3,884,664 +0.68(+1.03%)
May 24, 2017 65.01 65.59 64.91 65.49 2,958,777 +0.67(+1.03%)
May 23, 2017 65.28 65.65 64.74 64.83 3,189,270 -0.39(-0.59%)
May 22, 2017 65.84 66.05 65.12 65.21 4,764,312 -0.47(-0.72%)
May 19, 2017 65.20 66.63 64.98 65.69 7,862,504 +0.78(+1.20%)
May 18, 2017 64.94 65.76 64.11 64.91 8,536,596 -1.55(-2.33%)
May 17, 2017 62.84 67.48 64.38 66.45 21,463,160 +3.61(+5.74%)
May 16, 2017 63.02 63.19 62.81 62.84 3,311,822 -0.06(-0.10%)
May 15, 2017 62.60 63.07 62.58 62.90 2,835,769 +0.35(+0.56%)
May 12, 2017 62.86 62.92 62.49 62.55 2,247,105 -0.32(-0.52%)
May 11, 2017 62.75 62.91 62.62 62.88 2,890,741 -0.16(-0.25%)
May 10, 2017 62.75 63.12 62.57 63.04 3,690,709 +0.26(+0.42%)
May 09, 2017 63.08 63.32 62.66 62.77 2,564,240 -0.30(-0.47%)
May 08, 2017 63.06 63.28 62.90 63.07 2,480,571 +0.03(+0.04%)
May 05, 2017 63.22 63.33 62.81 63.04 3,075,886 -0.12(-0.19%)
May 04, 2017 62.68 63.40 62.42 63.17 4,952,891 +0.76(+1.22%)
May 03, 2017 62.25 62.49 62.03 62.40 4,218,882 +0.28(+0.45%)
May 02, 2017 63.23 63.31 62.11 62.12 5,018,328 -0.91(-1.45%)
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.