Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 65.44 65.44 65.44 0 -0.45(-0.68%)
Dec 29, 2016 65.73 66.00 65.64 65.89 2,108,505 +0.28(+0.43%)
Dec 28, 2016 66.01 66.24 65.58 65.61 1,671,279 -0.40(-0.61%)
Dec 27, 2016 66.20 66.42 65.82 66.01 1,629,195 -0.26(-0.39%)
Dec 23, 2016 66.27 66.27 66.27 0 -0.10(-0.15%)
Dec 22, 2016 65.97 66.43 65.84 66.37 1,673,655 +0.32(+0.48%)
Dec 21, 2016 66.19 66.73 66.03 66.05 2,007,121 -0.34(-0.51%)
Dec 20, 2016 66.44 66.45 65.97 66.39 2,635,787 +0.33(+0.50%)
Dec 19, 2016 66.11 66.49 65.85 66.06 2,408,840 -0.17(-0.26%)
Dec 16, 2016 66.32 66.47 65.70 66.23 4,382,784 +0.00(+0.00%)
Dec 15, 2016 65.72 66.35 64.99 66.23 4,838,106 +0.32(+0.49%)
Dec 14, 2016 66.92 67.14 65.79 65.91 3,808,932 -0.98(-1.47%)
Dec 13, 2016 66.76 67.30 66.70 66.89 3,392,855 +0.14(+0.21%)
Dec 12, 2016 66.28 66.95 66.28 66.75 3,126,527 +0.46(+0.69%)
Dec 09, 2016 65.70 66.37 65.64 66.29 2,465,595 +0.59(+0.90%)
Dec 08, 2016 65.66 66.00 65.30 65.70 3,204,399 -0.23(-0.35%)
Dec 07, 2016 65.13 65.95 64.92 65.93 6,569,993 +0.90(+1.38%)
Dec 06, 2016 64.78 65.12 64.51 65.03 4,540,751 +0.40(+0.62%)
Dec 05, 2016 64.95 65.20 64.52 64.63 4,401,771 -0.09(-0.14%)
Dec 02, 2016 65.18 65.47 64.46 64.72 4,487,018 -0.36(-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.