Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.31 74.47 74.12 74.13 3,619,146 +0.01(+0.01%)
Jun 29, 2017 74.82 75.04 74.04 74.12 2,882,810 -0.97(-1.29%)
Jun 28, 2017 75.69 75.83 75.00 75.09 2,078,634 -0.28(-0.37%)
Jun 27, 2017 75.83 75.97 75.33 75.37 3,541,144 -0.52(-0.69%)
Jun 26, 2017 76.15 76.19 75.81 75.89 1,906,668 -0.03(-0.04%)
Jun 23, 2017 75.63 76.48 75.45 75.92 3,114,322 +0.39(+0.52%)
Jun 22, 2017 75.70 75.86 75.41 75.53 2,373,546 -0.15(-0.20%)
Jun 21, 2017 76.35 76.36 75.56 75.68 2,522,800 -0.67(-0.88%)
Jun 20, 2017 76.87 77.24 76.33 76.35 2,383,172 -0.55(-0.72%)
Jun 19, 2017 76.50 76.90 76.09 76.90 2,889,941 +0.59(+0.77%)
Jun 16, 2017 76.00 76.60 75.80 76.31 3,813,708 -0.04(-0.05%)
Jun 15, 2017 75.71 76.57 75.52 76.35 2,226,490 +0.47(+0.62%)
Jun 14, 2017 76.17 76.35 75.60 75.88 2,532,843 +0.19(+0.25%)
Jun 13, 2017 75.29 75.81 75.06 75.69 2,591,251 +0.14(+0.19%)
Jun 12, 2017 75.86 76.00 75.08 75.55 2,571,749 -0.22(-0.29%)
Jun 09, 2017 75.85 76.09 75.36 75.77 2,985,614 -0.02(-0.03%)
Jun 08, 2017 76.95 75.52 75.79 3,361,645 -1.37(-1.78%)
Jun 07, 2017 77.00 77.27 76.81 77.16 2,099,597 +0.16(+0.21%)
Jun 06, 2017 77.00 77.25 76.62 77.00 2,544,467 -0.23(-0.30%)
Jun 05, 2017 77.00 77.26 76.55 77.23 2,091,532 +0.12(+0.16%)
Jun 02, 2017 77.00 77.11 76.50 77.11 2,304,966 +0.42(+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.