Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.