Skip to main content

Colgate-Palmolive (NY: CL )

73.58 -1.41 (-1.89%)
Streaming Delayed Price Updated: 1:17 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.41 53.69 52.93 53.24 4,206,712 +0.33(+0.62%)
Sep 29, 2015 52.15 53.02 52.10 52.91 4,629,985 +0.76(+1.46%)
Sep 28, 2015 52.83 53.09 52.15 52.15 5,460,852 -0.82(-1.55%)
Sep 25, 2015 52.66 53.44 52.55 52.97 5,418,015 +0.75(+1.43%)
Sep 24, 2015 51.85 52.37 51.56 52.23 4,519,276 +0.13(+0.24%)
Sep 23, 2015 52.05 52.29 51.81 52.10 4,774,272 -0.05(-0.10%)
Sep 22, 2015 52.44 52.63 51.80 52.15 4,661,569 -0.79(-1.49%)
Sep 21, 2015 52.99 53.22 52.80 52.94 4,757,133 +0.34(+0.65%)
Sep 18, 2015 52.59 53.41 52.56 52.60 16,053,427 -0.49(-0.92%)
Sep 17, 2015 52.86 53.77 52.84 53.08 5,477,433 +0.17(+0.32%)
Sep 16, 2015 52.52 53.05 52.44 52.91 3,444,094 +0.54(+1.03%)
Sep 15, 2015 52.08 52.55 51.49 52.38 4,132,865 +0.27(+0.52%)
Sep 14, 2015 51.87 52.13 51.64 52.11 4,414,922 +0.16(+0.31%)
Sep 11, 2015 51.50 52.11 51.50 51.95 4,128,922 -0.01(-0.02%)
Sep 10, 2015 52.25 52.42 51.44 51.96 6,226,408 -0.39(-0.74%)
Sep 09, 2015 53.73 53.80 52.24 52.34 4,345,653 -0.87(-1.64%)
Sep 08, 2015 52.42 53.41 52.14 53.22 7,829,052 +1.65(+3.21%)
Sep 04, 2015 51.90 51.56 51.56 51.56 6,079,115 -1.22(-2.32%)
Sep 03, 2015 52.22 52.96 52.22 52.79 4,823,058 +0.62(+1.19%)
Sep 02, 2015 52.02 52.20 51.62 52.17 4,055,097 +0.76(+1.49%)
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.