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 (%)
Jun 30, 2015 53.57 53.59 53.13 53.21 3,425,383 +0.01(+0.02%)
Jun 29, 2015 53.69 53.97 53.18 53.20 2,790,790 -0.89(-1.65%)
Jun 26, 2015 54.31 54.51 54.05 54.10 3,181,486 +0.03(+0.06%)
Jun 25, 2015 54.11 54.34 53.95 54.07 3,295,104 -0.02(-0.05%)
Jun 24, 2015 54.45 54.60 54.08 54.09 3,460,776 -0.42(-0.78%)
Jun 23, 2015 54.56 54.73 54.38 54.51 2,123,480 -0.19(-0.34%)
Jun 22, 2015 54.66 54.97 54.58 54.70 3,845,950 +0.28(+0.51%)
Jun 19, 2015 54.33 54.65 54.18 54.42 4,516,643 -0.22(-0.40%)
Jun 18, 2015 54.17 54.94 54.16 54.64 5,451,761 +0.62(+1.14%)
Jun 17, 2015 53.76 54.16 53.69 54.03 2,896,126 +0.35(+0.65%)
Jun 16, 2015 53.02 53.76 53.02 53.68 2,710,003 +0.52(+0.98%)
Jun 15, 2015 53.42 53.93 53.05 53.16 4,152,623 -0.77(-1.43%)
Jun 12, 2015 54.05 54.05 53.73 53.93 3,126,315 -0.21(-0.39%)
Jun 11, 2015 54.06 54.29 53.83 54.14 4,748,845 -0.42(-0.78%)
Jun 10, 2015 54.29 54.89 54.23 54.56 5,797,652 +0.85(+1.57%)
Jun 09, 2015 53.23 54.12 53.01 53.72 7,105,689 +0.56(+1.06%)
Jun 08, 2015 53.20 53.31 52.74 53.16 3,784,855 -0.11(-0.21%)
Jun 05, 2015 53.60 53.69 52.85 53.27 7,056,261 -0.36(-0.67%)
Jun 04, 2015 53.86 54.42 53.57 53.63 4,032,413 -0.53(-0.98%)
Jun 03, 2015 54.34 54.47 54.10 54.16 3,279,831 -0.13(-0.24%)
Jun 02, 2015 54.40 54.56 54.14 54.29 3,118,985 -0.14(-0.25%)
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.