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 (%)
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.