Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 58.90 59.06 58.35 58.60 4,286,006 -0.15(-0.26%)
May 27, 2016 58.71 58.75 58.75 58.75 2,795,276 +0.08(+0.14%)
May 26, 2016 58.83 59.05 58.55 58.67 7,712,669 -0.15(-0.25%)
May 25, 2016 59.06 59.22 58.80 58.82 2,521,182 -0.17(-0.28%)
May 24, 2016 58.62 59.16 58.54 58.99 3,023,131 +0.66(+1.13%)
May 23, 2016 58.30 58.46 58.12 58.33 2,484,530 +0.05(+0.09%)
May 20, 2016 58.92 58.92 58.20 58.28 3,577,885 -0.34(-0.58%)
May 19, 2016 58.23 58.64 57.87 58.62 3,277,900 +0.25(+0.43%)
May 18, 2016 58.84 58.84 58.04 58.37 4,125,021 -0.60(-1.02%)
May 17, 2016 59.89 59.90 58.65 58.97 4,165,773 -0.97(-1.62%)
May 16, 2016 59.59 60.11 59.49 59.94 2,575,177 +0.29(+0.49%)
May 13, 2016 60.41 60.41 59.54 59.65 3,159,852 -0.82(-1.35%)
May 12, 2016 60.17 60.53 59.86 60.47 3,563,555 +0.56(+0.93%)
May 11, 2016 60.14 60.25 59.77 59.91 3,657,882 -0.18(-0.30%)
May 10, 2016 59.81 60.13 59.73 60.09 3,256,966 +0.37(+0.61%)
May 09, 2016 59.91 60.14 59.58 59.73 2,826,858 -0.05(-0.08%)
May 06, 2016 59.50 59.80 59.25 59.78 2,964,901 +0.29(+0.49%)
May 05, 2016 59.65 60.19 59.25 59.49 3,611,788 -0.34(-0.57%)
May 04, 2016 59.55 59.93 59.19 59.83 3,982,547 +0.02(+0.04%)
May 03, 2016 59.93 60.30 59.60 59.80 4,411,534 -0.43(-0.72%)
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.