Colgate-Palmolive (NY: CL )

77.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.75 54.02 53.26 53.58 4,180,421 +0.33(+0.62%)
Sep 29, 2015 52.48 53.35 52.43 53.25 4,601,047 +0.77(+1.46%)
Sep 28, 2015 53.16 53.42 52.48 52.48 5,426,722 -0.83(-1.55%)
Sep 25, 2015 52.99 53.77 52.88 53.31 5,384,152 +0.75(+1.43%)
Sep 24, 2015 52.18 52.70 51.88 52.56 4,491,031 +0.13(+0.24%)
Sep 23, 2015 52.38 52.61 52.13 52.43 4,744,433 -0.05(-0.10%)
Sep 22, 2015 52.77 52.96 52.12 52.48 4,632,435 -0.79(-1.49%)
Sep 21, 2015 53.32 53.55 53.13 53.27 4,727,401 +0.35(+0.65%)
Sep 18, 2015 52.92 53.74 52.89 52.93 15,953,093 -0.49(-0.92%)
Sep 17, 2015 53.20 54.11 53.17 53.42 5,443,199 +0.17(+0.32%)
Sep 16, 2015 52.85 53.38 52.77 53.25 3,422,569 +0.54(+1.03%)
Sep 15, 2015 52.40 52.88 51.81 52.71 4,107,035 +0.27(+0.52%)
Sep 14, 2015 52.20 52.46 51.96 52.44 4,387,329 +0.16(+0.31%)
Sep 11, 2015 51.82 52.44 51.82 52.28 4,103,116 -0.01(-0.02%)
Sep 10, 2015 52.58 52.75 51.76 52.29 6,187,494 -0.39(-0.74%)
Sep 09, 2015 54.07 54.14 52.56 52.67 4,318,492 -0.88(-1.64%)
Sep 08, 2015 52.75 53.75 52.47 53.55 7,780,120 +1.66(+3.21%)
Sep 04, 2015 52.23 51.89 51.89 51.89 6,041,121 -1.23(-2.32%)
Sep 03, 2015 52.55 53.29 52.55 53.12 4,792,914 +0.62(+1.19%)
Sep 02, 2015 52.34 52.53 51.95 52.50 4,029,753 +0.77(+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.