Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.82 65.36 64.71 64.96 7,366,377 +0.23(+0.35%)
May 30, 2017 64.25 64.79 64.01 64.73 5,522,823 +0.54(+0.85%)
May 26, 2017 63.96 64.34 63.90 64.19 2,531,673 +0.07(+0.11%)
May 25, 2017 63.59 64.30 63.51 64.12 4,008,886 +0.66(+1.03%)
May 24, 2017 63.00 63.56 62.89 63.46 3,053,392 +0.65(+1.03%)
May 23, 2017 63.26 63.62 62.73 62.82 3,291,255 -0.37(-0.59%)
May 22, 2017 63.80 64.00 63.11 63.19 4,916,663 -0.46(-0.72%)
May 19, 2017 63.18 64.57 62.96 63.65 8,113,927 +0.76(+1.20%)
May 18, 2017 62.93 63.72 62.12 62.89 8,809,576 -1.50(-2.33%)
May 17, 2017 60.89 65.39 62.38 64.39 22,149,498 +3.50(+5.74%)
May 16, 2017 61.06 61.24 60.86 60.89 3,417,726 -0.06(-0.10%)
May 15, 2017 60.66 61.12 60.64 60.95 2,926,450 +0.34(+0.56%)
May 12, 2017 60.91 60.97 60.55 60.61 2,318,961 -0.31(-0.52%)
May 11, 2017 60.81 60.96 60.68 60.93 2,983,180 -0.15(-0.25%)
May 10, 2017 60.80 61.16 60.63 61.08 3,808,729 +0.26(+0.42%)
May 09, 2017 61.12 61.35 60.72 60.83 2,646,238 -0.29(-0.47%)
May 08, 2017 61.11 61.32 60.95 61.12 2,559,894 +0.03(+0.04%)
May 05, 2017 61.26 61.37 60.86 61.09 3,174,245 -0.12(-0.19%)
May 04, 2017 60.74 61.44 60.49 61.21 5,111,272 +0.74(+1.22%)
May 03, 2017 60.32 60.55 60.11 60.47 4,353,791 +0.27(+0.45%)
May 02, 2017 61.27 61.35 60.19 60.20 5,178,802 -0.88(-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.