Indicators

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

Month:

Year:

Range:

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.