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 (%)
Jul 29, 2016 60.52 62.05 60.48 61.60 5,388,411 +0.98(+1.61%)
Jul 28, 2016 61.87 61.87 60.47 60.63 4,913,524 -0.02(-0.04%)
Jul 27, 2016 61.39 61.39 60.34 60.65 3,977,066 -0.58(-0.95%)
Jul 26, 2016 61.28 61.77 61.08 61.23 2,592,305 -0.21(-0.34%)
Jul 25, 2016 61.58 61.58 61.24 61.44 2,243,277 -0.31(-0.51%)
Jul 22, 2016 61.35 61.76 61.20 61.75 4,116,639 +0.61(+1.00%)
Jul 21, 2016 61.15 61.32 60.92 61.14 3,189,445 -0.21(-0.34%)
Jul 20, 2016 61.47 61.67 61.32 61.35 3,578,541 -0.04(-0.07%)
Jul 19, 2016 61.10 61.39 61.00 61.39 4,125,312 +0.05(+0.08%)
Jul 18, 2016 61.57 61.68 61.29 61.34 3,249,999 -0.18(-0.29%)
Jul 15, 2016 61.70 61.99 61.34 61.52 5,627,720 +0.01(+0.01%)
Jul 14, 2016 61.33 62.02 61.21 61.51 6,343,544 +0.20(+0.32%)
Jul 13, 2016 61.07 61.33 60.84 61.31 3,216,523 +0.43(+0.70%)
Jul 12, 2016 61.14 61.26 60.70 60.89 4,748,822 -0.44(-0.72%)
Jul 11, 2016 60.97 61.40 60.70 61.33 3,693,175 +0.20(+0.32%)
Jul 08, 2016 60.74 61.15 60.43 61.13 3,547,994 +0.70(+1.16%)
Jul 07, 2016 60.33 60.69 60.17 60.43 3,379,310 +0.10(+0.16%)
Jul 06, 2016 60.37 60.47 59.92 60.33 3,119,769 +0.00(+0.00%)
Jul 05, 2016 59.85 60.67 59.80 60.33 3,799,226 +0.27(+0.45%)
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.