Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 59.20 60.27 59.16 60.27 4,613,896 +1.10(+1.86%)
Jun 29, 2016 58.75 59.22 58.72 59.16 2,749,885 +0.60(+1.03%)
Jun 28, 2016 57.94 58.58 57.72 58.56 3,496,221 +0.94(+1.63%)
Jun 27, 2016 57.75 57.82 57.39 57.63 4,156,102 -0.49(-0.84%)
Jun 24, 2016 58.55 59.12 57.76 58.11 13,445,325 -1.72(-2.88%)
Jun 23, 2016 59.81 59.87 59.56 59.83 2,447,686 +0.35(+0.58%)
Jun 22, 2016 59.26 59.69 59.18 59.49 4,329,563 +0.37(+0.63%)
Jun 21, 2016 59.30 59.40 59.06 59.12 3,731,323 +0.13(+0.22%)
Jun 20, 2016 59.20 59.61 58.95 58.98 3,106,438 +0.16(+0.28%)
Jun 17, 2016 59.17 59.35 58.43 58.82 4,936,559 -0.46(-0.78%)
Jun 16, 2016 58.92 59.34 58.75 59.28 2,625,215 +0.23(+0.39%)
Jun 15, 2016 59.44 59.51 58.97 59.05 2,614,847 -0.30(-0.51%)
Jun 14, 2016 58.85 59.42 58.64 59.35 3,018,236 +0.35(+0.59%)
Jun 13, 2016 59.40 59.65 59.00 59.01 3,506,478 -0.37(-0.62%)
Jun 10, 2016 59.28 59.47 59.07 59.38 2,711,274 -0.18(-0.30%)
Jun 09, 2016 59.16 59.62 59.07 59.56 2,360,156 +0.28(+0.47%)
Jun 08, 2016 58.84 59.36 58.74 59.28 2,316,507 +0.34(+0.57%)
Jun 07, 2016 59.20 59.30 58.84 58.94 2,554,669 -0.21(-0.35%)
Jun 06, 2016 58.95 59.34 58.79 59.15 2,778,922 +0.20(+0.34%)
Jun 03, 2016 58.80 59.11 58.66 58.95 2,782,490 +0.15(+0.25%)
Jun 02, 2016 58.47 58.80 58.35 58.80 2,722,624 +0.18(+0.31%)
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.