Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.51 64.33 63.47 64.02 5,381,665 +0.73(+1.16%)
Sep 29, 2016 63.52 63.57 63.07 63.28 3,410,192 -0.27(-0.42%)
Sep 28, 2016 63.78 63.85 63.02 63.55 3,109,076 +0.12(+0.19%)
Sep 27, 2016 63.33 63.65 63.06 63.43 2,654,689 +0.30(+0.48%)
Sep 26, 2016 63.08 63.37 62.87 63.13 2,898,610 -0.12(-0.19%)
Sep 23, 2016 63.48 63.49 63.11 63.25 4,184,410 -0.24(-0.38%)
Sep 22, 2016 63.21 63.57 63.16 63.49 3,444,552 +0.46(+0.73%)
Sep 21, 2016 62.58 63.11 62.30 63.03 3,785,160 +0.45(+0.72%)
Sep 20, 2016 62.74 62.95 62.57 62.58 2,823,709 +0.25(+0.40%)
Sep 19, 2016 62.19 62.60 62.11 62.33 2,631,311 +0.20(+0.32%)
Sep 16, 2016 62.02 62.24 61.63 62.13 4,585,808 -0.12(-0.19%)
Sep 15, 2016 62.04 62.45 61.80 62.26 3,535,676 +0.22(+0.35%)
Sep 14, 2016 62.20 62.39 61.87 62.04 3,692,670 +0.01(+0.01%)
Sep 13, 2016 62.45 62.45 61.92 62.03 4,954,759 -0.81(-1.29%)
Sep 12, 2016 61.64 62.89 61.55 62.84 6,866,172 +1.66(+2.71%)
Sep 09, 2016 62.47 62.58 61.19 61.19 6,515,989 -1.84(-2.92%)
Sep 08, 2016 63.66 63.68 62.99 63.02 4,372,405 -0.66(-1.04%)
Sep 07, 2016 64.73 64.76 63.62 63.69 3,819,305 -1.30(-2.01%)
Sep 06, 2016 64.50 65.00 64.43 64.99 2,477,535 +0.33(+0.51%)
Sep 02, 2016 64.42 64.66 64.66 64.66 3,452,718 +0.54(+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.