Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.83 64.97 64.67 64.67 4,148,301 +0.01(+0.01%)
Jun 29, 2017 65.28 65.47 64.60 64.67 3,304,306 -0.85(-1.29%)
Jun 28, 2017 66.03 66.16 65.43 65.51 2,382,551 -0.24(-0.37%)
Jun 27, 2017 66.16 66.28 65.72 65.76 4,058,895 -0.45(-0.69%)
Jun 26, 2017 66.44 66.47 66.14 66.21 2,185,442 -0.03(-0.04%)
Jun 23, 2017 65.98 66.72 65.83 66.24 3,569,667 +0.34(+0.52%)
Jun 22, 2017 66.04 66.18 65.79 65.90 2,720,582 -0.13(-0.20%)
Jun 21, 2017 66.61 66.62 65.92 66.03 2,891,658 -0.58(-0.88%)
Jun 20, 2017 67.06 67.39 66.59 66.61 2,731,615 -0.48(-0.72%)
Jun 19, 2017 66.74 67.09 66.38 67.09 3,312,479 +0.51(+0.77%)
Jun 16, 2017 66.31 66.83 66.13 66.58 4,371,310 -0.03(-0.05%)
Jun 15, 2017 66.05 66.80 65.89 66.61 2,552,025 +0.41(+0.62%)
Jun 14, 2017 66.45 66.61 65.96 66.20 2,903,170 +0.17(+0.25%)
Jun 13, 2017 65.69 66.14 65.49 66.03 2,970,118 +0.12(+0.19%)
Jun 12, 2017 66.18 66.31 65.50 65.91 2,947,764 -0.19(-0.29%)
Jun 09, 2017 66.17 66.38 65.75 66.10 3,422,141 -0.02(-0.03%)
Jun 08, 2017 67.13 65.89 66.12 3,853,151 -1.20(-1.78%)
Jun 07, 2017 67.18 67.41 67.01 67.32 2,406,579 +0.14(+0.21%)
Jun 06, 2017 67.18 67.40 66.85 67.18 2,916,493 -0.20(-0.30%)
Jun 05, 2017 67.18 67.40 66.79 67.38 2,397,335 +0.10(+0.16%)
Jun 02, 2017 67.18 67.27 66.74 67.27 2,641,975 +0.37(+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.