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 (%)
Oct 30, 2015 55.69 56.01 54.59 54.59 9,061,055 -2.37(-4.16%)
Oct 29, 2015 56.46 57.14 56.29 56.96 4,267,271 +0.33(+0.58%)
Oct 28, 2015 56.77 56.90 56.05 56.63 4,088,700 -0.10(-0.17%)
Oct 27, 2015 56.27 56.77 56.20 56.73 4,020,808 +0.19(+0.33%)
Oct 26, 2015 56.62 57.03 56.49 56.54 4,780,992 -0.18(-0.32%)
Oct 23, 2015 56.54 56.94 56.24 56.72 4,809,012 +0.25(+0.44%)
Oct 22, 2015 55.25 56.66 54.85 56.47 4,448,936 +1.49(+2.71%)
Oct 21, 2015 54.97 55.54 54.75 54.99 3,348,651 +0.12(+0.22%)
Oct 20, 2015 54.77 55.01 54.70 54.86 4,011,642 -0.16(-0.28%)
Oct 19, 2015 54.83 55.16 54.72 55.02 2,914,491 +0.11(+0.19%)
Oct 16, 2015 54.73 55.03 54.58 54.91 2,946,829 +0.45(+0.83%)
Oct 15, 2015 54.13 54.53 53.96 54.46 2,955,971 +0.67(+1.25%)
Oct 14, 2015 53.97 54.08 53.59 53.79 2,843,289 -0.18(-0.33%)
Oct 13, 2015 53.97 54.23 53.81 53.97 2,690,126 -0.23(-0.42%)
Oct 12, 2015 54.26 54.47 53.99 54.20 2,957,268 -0.07(-0.14%)
Oct 09, 2015 53.99 54.34 53.81 54.27 4,251,792 +0.36(+0.67%)
Oct 08, 2015 53.32 53.95 53.19 53.91 3,162,985 +0.45(+0.84%)
Oct 07, 2015 53.22 53.57 53.01 53.46 2,927,377 +0.46(+0.86%)
Oct 06, 2015 53.42 53.42 52.96 53.00 3,595,519 -0.46(-0.86%)
Oct 05, 2015 52.84 53.59 52.64 53.46 4,510,633 +0.88(+1.66%)
Oct 02, 2015 51.72 52.59 51.59 52.59 4,283,152 +0.46(+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.