Colgate-Palmolive (NY: CL )

80.29 +0.79 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.21 66.62 66.62 66.62 2,002,100 -0.91(-1.35%)
Dec 30, 2015 67.66 68.07 67.39 67.53 1,707,250 -0.12(-0.18%)
Dec 29, 2015 67.33 67.73 67.23 67.65 1,671,659 +0.76(+1.14%)
Dec 28, 2015 66.76 66.95 66.71 66.89 1,525,693 -0.10(-0.15%)
Dec 24, 2015 67.00 66.99 66.99 66.99 882,100 -0.17(-0.25%)
Dec 23, 2015 66.86 67.39 66.78 67.16 1,675,470 +0.58(+0.87%)
Dec 22, 2015 66.15 66.69 65.69 66.58 2,104,345 +0.60(+0.91%)
Dec 21, 2015 66.02 66.15 65.50 65.98 2,725,317 +0.41(+0.63%)
Dec 18, 2015 66.90 66.90 65.57 65.57 5,115,565 -1.76(-2.61%)
Dec 17, 2015 68.19 68.30 67.30 67.33 4,224,800 -1.00(-1.46%)
Dec 16, 2015 67.00 68.49 66.99 68.33 5,132,658 +1.57(+2.35%)
Dec 15, 2015 66.33 67.11 66.23 66.76 3,726,195 +0.91(+1.38%)
Dec 14, 2015 65.29 65.90 65.00 65.85 3,352,663 +0.64(+0.98%)
Dec 11, 2015 65.37 65.78 65.03 65.21 3,525,627 -0.92(-1.39%)
Dec 10, 2015 66.08 66.66 65.98 66.13 2,628,328 +0.05(+0.08%)
Dec 09, 2015 66.02 67.10 65.75 66.08 3,052,458 -0.10(-0.15%)
Dec 08, 2015 66.05 66.50 65.88 66.18 2,436,617 -0.16(-0.24%)
Dec 07, 2015 66.39 66.56 66.09 66.34 3,895,630 +0.00(+0.00%)
Dec 04, 2015 65.97 66.76 65.70 66.34 4,603,823 +0.76(+1.16%)
Dec 03, 2015 65.70 65.95 64.99 65.58 4,809,267 -0.10(-0.15%)
Dec 02, 2015 65.82 66.41 65.58 65.68 3,667,304 -0.15(-0.23%)
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.