Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.82 61.58 60.61 61.08 5,372,642 +0.28(+0.45%)
Feb 27, 2017 60.84 61.12 60.42 60.81 6,214,344 -0.59(-0.95%)
Feb 24, 2017 61.58 62.03 60.94 61.39 7,719,988 -0.91(-1.46%)
Feb 23, 2017 61.84 62.85 61.76 62.31 8,606,647 +0.80(+1.29%)
Feb 22, 2017 61.35 61.59 61.02 61.51 6,943,630 +0.26(+0.42%)
Feb 21, 2017 60.90 61.85 60.80 61.25 12,608,756 +1.00(+1.67%)
Feb 17, 2017 60.25 60.25 60.25 0 +2.49(+4.32%)
Feb 16, 2017 57.43 57.79 56.94 57.75 6,180,042 +0.33(+0.57%)
Feb 15, 2017 56.52 57.54 56.51 57.43 5,467,398 +0.73(+1.28%)
Feb 14, 2017 56.50 57.02 56.24 56.70 6,138,353 +0.03(+0.04%)
Feb 13, 2017 56.80 56.80 56.32 56.67 5,732,704 -0.01(-0.01%)
Feb 10, 2017 55.79 56.79 55.64 56.68 6,652,514 +0.94(+1.68%)
Feb 09, 2017 55.74 55.92 55.46 55.74 3,851,569 +0.01(+0.02%)
Feb 08, 2017 55.80 56.07 55.57 55.74 4,271,100 +0.03(+0.05%)
Feb 07, 2017 55.02 55.90 55.01 55.71 3,889,640 +0.90(+1.63%)
Feb 06, 2017 55.31 55.31 54.78 54.81 3,461,819 -0.40(-0.73%)
Feb 03, 2017 55.53 55.53 55.03 55.22 5,351,083 +0.24(+0.44%)
Feb 02, 2017 54.48 55.26 54.25 54.97 8,438,812 +0.80(+1.48%)
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.