Colgate-Palmolive (NY: CL )

71.35 -0.42 (-0.59%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 65.85 65.88 65.31 65.41 2,786,610 +0.01(+0.02%)
Jun 29, 2015 66.00 66.34 65.37 65.40 2,270,358 -1.10(-1.65%)
Jun 26, 2015 66.76 67.00 66.44 66.50 2,588,196 +0.04(+0.06%)
Jun 25, 2015 66.51 66.80 66.32 66.46 2,680,626 -0.03(-0.05%)
Jun 24, 2015 66.93 67.12 66.48 66.49 2,815,403 -0.52(-0.78%)
Jun 23, 2015 67.07 67.27 66.84 67.01 1,727,489 -0.23(-0.34%)
Jun 22, 2015 67.19 67.57 67.09 67.24 3,128,749 +0.34(+0.51%)
Jun 19, 2015 66.79 67.18 66.60 66.90 3,674,370 -0.27(-0.40%)
Jun 18, 2015 66.59 67.53 66.58 67.17 4,435,105 +0.76(+1.14%)
Jun 17, 2015 66.08 66.58 66.00 66.41 2,356,050 +0.43(+0.65%)
Jun 16, 2015 65.17 66.08 65.17 65.98 2,204,636 +0.64(+0.98%)
Jun 15, 2015 65.66 66.29 65.21 65.34 3,378,233 -0.95(-1.43%)
Jun 12, 2015 66.44 66.44 66.05 66.29 2,543,313 -0.26(-0.39%)
Jun 11, 2015 66.45 66.74 66.17 66.55 3,863,270 -0.52(-0.78%)
Jun 10, 2015 66.74 67.47 66.66 67.07 4,716,493 +1.04(+1.58%)
Jun 09, 2015 65.43 66.52 65.16 66.03 5,780,605 +0.69(+1.06%)
Jun 08, 2015 65.39 65.53 64.83 65.34 3,079,047 -0.14(-0.21%)
Jun 05, 2015 65.89 66.00 64.96 65.48 5,740,394 -0.44(-0.67%)
Jun 04, 2015 66.21 66.90 65.85 65.92 3,280,440 -0.65(-0.98%)
Jun 03, 2015 66.80 66.95 66.50 66.57 2,668,201 -0.16(-0.24%)
Jun 02, 2015 66.87 67.07 66.55 66.73 2,537,350 -0.17(-0.25%)
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.