Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 55.30 55.49 54.58 54.62 7,325,868 -1.22(-2.19%)
Jan 29, 2015 55.50 56.19 55.19 55.85 8,531,803 +3.16(+6.00%)
Jan 28, 2015 53.43 53.56 52.54 52.68 8,344,017 -0.44(-0.82%)
Jan 27, 2015 53.14 53.34 52.48 53.12 7,356,188 -0.51(-0.95%)
Jan 26, 2015 54.17 54.28 53.58 53.63 6,716,316 -0.69(-1.27%)
Jan 23, 2015 55.70 55.82 54.28 54.32 5,670,915 -1.76(-3.14%)
Jan 22, 2015 55.40 56.17 55.09 56.08 3,812,508 +0.78(+1.42%)
Jan 21, 2015 55.13 55.79 54.82 55.30 4,169,445 -0.20(-0.36%)
Jan 20, 2015 55.56 55.68 55.03 55.50 4,076,899 -0.17(-0.30%)
Jan 16, 2015 54.93 55.74 54.74 55.67 4,706,671 +0.68(+1.24%)
Jan 15, 2015 55.09 55.48 54.89 54.98 2,961,976 -0.10(-0.19%)
Jan 14, 2015 54.64 55.23 54.60 55.09 3,204,888 -0.23(-0.41%)
Jan 13, 2015 55.26 55.80 54.99 55.31 5,513,201 +0.38(+0.69%)
Jan 12, 2015 55.21 55.50 54.54 54.93 2,924,927 -0.27(-0.50%)
Jan 09, 2015 55.81 55.88 55.17 55.21 2,838,700 -0.55(-0.98%)
Jan 08, 2015 55.49 55.78 55.27 55.76 3,411,130 +0.75(+1.36%)
Jan 07, 2015 54.83 55.08 54.51 55.01 3,613,391 +0.43(+0.80%)
Jan 06, 2015 55.31 55.43 54.43 54.57 4,275,803 -0.58(-1.05%)
Jan 05, 2015 55.48 55.87 55.09 55.15 3,666,435 -0.41(-0.74%)
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.