Colgate-Palmolive (NY: CL )

71.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 73.55 74.50 73.51 74.14 4,646,877 +0.85(+1.16%)
Sep 29, 2016 73.56 73.62 73.04 73.29 2,944,580 -0.31(-0.42%)
Sep 28, 2016 73.86 73.95 72.99 73.60 2,684,577 +0.14(+0.19%)
Sep 27, 2016 73.34 73.71 73.03 73.46 2,292,230 +0.35(+0.48%)
Sep 26, 2016 73.05 73.39 72.81 73.11 2,502,847 -0.14(-0.19%)
Sep 23, 2016 73.52 73.53 73.09 73.25 3,613,090 -0.28(-0.38%)
Sep 22, 2016 73.20 73.62 73.15 73.53 2,974,249 +0.53(+0.73%)
Sep 21, 2016 72.48 73.09 72.15 73.00 3,268,352 +0.52(+0.72%)
Sep 20, 2016 72.66 72.90 72.46 72.48 2,438,173 +0.29(+0.40%)
Sep 19, 2016 72.02 72.50 71.93 72.19 2,272,044 +0.23(+0.32%)
Sep 16, 2016 71.83 72.08 71.38 71.96 3,959,683 -0.14(-0.19%)
Sep 15, 2016 71.85 72.32 71.57 72.10 3,052,931 +0.25(+0.35%)
Sep 14, 2016 72.03 72.26 71.65 71.85 3,188,490 +0.01(+0.01%)
Sep 13, 2016 72.32 72.32 71.71 71.84 4,278,259 -0.94(-1.29%)
Sep 12, 2016 71.39 72.84 71.28 72.78 5,928,696 +1.92(+2.71%)
Sep 09, 2016 72.35 72.48 70.86 70.86 5,626,326 -2.13(-2.92%)
Sep 08, 2016 73.73 73.75 72.94 72.99 3,775,417 -0.77(-1.04%)
Sep 07, 2016 74.96 75.00 73.68 73.76 3,297,835 -1.51(-2.01%)
Sep 06, 2016 74.70 75.28 74.61 75.27 2,139,264 +0.38(+0.51%)
Sep 02, 2016 74.61 74.89 74.89 74.89 2,981,300 +0.62(+0.83%)
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.