Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.31 61.59 61.08 61.10 3,777,112 -0.29(-0.47%)
Jul 28, 2017 61.63 61.87 61.15 61.38 4,026,761 -0.35(-0.56%)
Jul 27, 2017 61.94 62.11 61.21 61.73 5,112,834 -0.04(-0.07%)
Jul 26, 2017 60.78 63.12 60.55 61.77 7,185,906 +0.80(+1.32%)
Jul 25, 2017 61.21 61.21 60.48 60.97 4,636,449 +0.17(+0.28%)
Jul 24, 2017 61.82 61.86 60.62 60.80 5,528,964 -1.20(-1.94%)
Jul 21, 2017 59.07 62.34 59.05 62.00 8,477,011 +1.00(+1.64%)
Jul 20, 2017 61.43 61.67 60.99 61.00 4,352,495 -0.34(-0.55%)
Jul 19, 2017 61.28 61.50 61.17 61.34 3,400,361 -0.03(-0.04%)
Jul 18, 2017 61.43 61.65 61.23 61.37 3,394,684 -0.06(-0.10%)
Jul 17, 2017 61.27 61.66 61.05 61.43 3,896,145 +0.08(+0.14%)
Jul 14, 2017 61.07 61.49 60.94 61.34 2,935,555 +0.56(+0.92%)
Jul 13, 2017 60.77 61.09 60.41 60.78 4,650,438 -0.04(-0.07%)
Jul 12, 2017 61.22 61.31 60.77 60.83 2,604,874 -0.10(-0.17%)
Jul 11, 2017 61.51 61.52 60.88 60.93 3,682,646 -0.57(-0.93%)
Jul 10, 2017 61.66 62.01 61.27 61.50 2,885,422 -0.22(-0.35%)
Jul 07, 2017 62.01 62.07 61.56 61.72 3,173,317 -0.09(-0.15%)
Jul 06, 2017 62.00 62.27 61.68 61.81 3,391,412 -0.26(-0.42%)
Jul 05, 2017 62.27 62.43 62.02 62.07 2,611,210 -0.15(-0.24%)
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.