Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.05 55.05 55.05 0 -0.38(-0.68%)
Dec 29, 2016 55.30 55.52 55.22 55.43 2,506,291 +0.24(+0.43%)
Dec 28, 2016 55.53 55.73 55.18 55.20 1,986,579 -0.34(-0.61%)
Dec 27, 2016 55.69 55.88 55.37 55.53 1,936,555 -0.22(-0.39%)
Dec 23, 2016 55.75 55.75 55.75 0 -0.08(-0.15%)
Dec 22, 2016 55.50 55.89 55.39 55.84 1,989,403 +0.27(+0.48%)
Dec 21, 2016 55.68 56.14 55.55 55.57 2,385,780 -0.29(-0.51%)
Dec 20, 2016 55.90 55.90 55.50 55.85 3,133,049 +0.28(+0.50%)
Dec 19, 2016 55.62 55.94 55.40 55.58 2,863,287 -0.14(-0.26%)
Dec 16, 2016 55.79 55.92 55.27 55.72 5,209,631 +0.00(+0.00%)
Dec 15, 2016 55.29 55.82 54.68 55.72 5,750,853 +0.27(+0.49%)
Dec 14, 2016 56.30 56.48 55.35 55.45 4,527,517 -0.82(-1.46%)
Dec 13, 2016 56.16 56.61 56.11 56.27 4,032,944 +0.12(+0.21%)
Dec 12, 2016 55.76 56.32 55.76 56.16 3,716,371 +0.39(+0.69%)
Dec 09, 2016 55.27 55.84 55.22 55.77 2,930,749 +0.50(+0.90%)
Dec 08, 2016 55.24 55.52 54.94 55.27 3,808,934 -0.19(-0.35%)
Dec 07, 2016 54.79 55.48 54.62 55.47 7,809,475 +0.76(+1.38%)
Dec 06, 2016 54.50 54.79 54.27 54.71 5,397,400 +0.34(+0.62%)
Dec 05, 2016 54.64 54.85 54.28 54.37 5,232,200 -0.08(-0.14%)
Dec 02, 2016 54.83 55.08 54.23 54.45 5,333,530 -0.30(-0.55%)
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.