Indicators

Colgate-Palmolive (NY: CL )

86.72 +0.51 (+0.59%)

Streaming Delayed Price Updated: 11:34 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.36	54.47	53.98	54.02	5,879,146	-0.44(-0.80%)
May 28, 2015	54.63	54.70	54.32	54.46	2,568,447	-0.17(-0.31%)
May 27, 2015	54.43	54.80	54.42	54.63	4,099,270	+0.32(+0.58%)
May 26, 2015	55.34	55.40	54.28	54.31	5,992,776	-1.09(-1.97%)
May 22, 2015	55.72	55.40	55.40	55.40	2,119,860	-0.26(-0.47%)
May 21, 2015	55.66	55.70	55.38	55.66	2,236,313	-0.06(-0.10%)
May 20, 2015	55.95	56.04	55.72	55.72	2,498,249	-0.20(-0.36%)
May 19, 2015	55.54	55.97	55.40	55.92	3,098,013	+0.43(+0.77%)
May 18, 2015	55.40	55.66	55.32	55.49	4,153,961	-0.02(-0.03%)
May 15, 2015	55.45	55.73	55.35	55.51	2,405,976	+0.00(+0.00%)
May 14, 2015	55.02	55.58	55.01	55.51	2,806,373	+0.83(+1.52%)
May 13, 2015	55.02	55.39	54.59	54.68	2,862,834	-0.23(-0.41%)
May 12, 2015	54.61	55.09	54.47	54.90	3,967,431	+0.04(+0.07%)
May 11, 2015	54.93	55.37	54.86	54.86	2,704,589	-0.30(-0.54%)
May 08, 2015	55.40	55.52	54.98	55.16	3,745,992	+0.26(+0.47%)
May 07, 2015	54.98	55.20	54.60	54.90	2,890,839	+0.07(+0.13%)
May 06, 2015	54.80	54.90	54.30	54.83	2,781,019	+0.33(+0.61%)
May 05, 2015	55.11	55.19	54.45	54.50	3,934,294	-0.39(-0.71%)
May 04, 2015	54.86	55.20	54.77	54.89	2,939,352	+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.