Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 67.69 68.07 66.35 66.35 7,455,122 -2.88(-4.16%)
Oct 29, 2015 68.62 69.44 68.42 69.23 3,510,963 +0.40(+0.58%)
Oct 28, 2015 69.00 69.16 68.12 68.83 3,364,041 -0.12(-0.17%)
Oct 27, 2015 68.39 69.00 68.31 68.95 3,308,182 +0.23(+0.33%)
Oct 26, 2015 68.82 69.32 68.66 68.72 3,933,635 -0.22(-0.32%)
Oct 23, 2015 68.72 69.20 68.35 68.94 3,956,689 +0.30(+0.44%)
Oct 22, 2015 67.15 68.86 66.67 68.64 3,660,431 +1.81(+2.71%)
Oct 21, 2015 66.81 67.50 66.54 66.83 2,755,154 -0.23(-0.34%)
Oct 20, 2015 66.95 67.24 66.86 67.06 3,281,938 -0.19(-0.28%)
Oct 19, 2015 67.02 67.43 66.89 67.25 2,384,355 +0.13(+0.19%)
Oct 16, 2015 66.90 67.26 66.71 67.12 2,410,811 +0.55(+0.83%)
Oct 15, 2015 66.16 66.66 65.96 66.57 2,418,290 +0.82(+1.25%)
Oct 14, 2015 65.97 66.11 65.50 65.75 2,326,104 -0.22(-0.33%)
Oct 13, 2015 65.97 66.29 65.78 65.97 2,200,801 -0.28(-0.42%)
Oct 12, 2015 66.33 66.58 65.99 66.25 2,419,351 -0.09(-0.14%)
Oct 09, 2015 66.00 66.42 65.78 66.34 3,478,405 +0.44(+0.67%)
Oct 08, 2015 65.18 65.94 65.02 65.90 2,587,649 +0.55(+0.84%)
Oct 07, 2015 65.05 65.48 64.80 65.35 2,394,897 +0.56(+0.86%)
Oct 06, 2015 65.30 65.30 64.73 64.79 2,941,506 -0.56(-0.86%)
Oct 05, 2015 64.59 65.51 64.34 65.35 3,690,164 +1.07(+1.66%)
Oct 02, 2015 63.22 64.28 63.06 64.28 3,504,061 +0.56(+0.88%)
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.