Indicators

Colgate-Palmolive (NY: CL )

88.48 -0.10 (-0.11%)

Streaming Delayed Price Updated: 11:02 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	60.83	62.37	60.79	61.92	5,361,062	+0.98(+1.61%)
Jul 28, 2016	62.18	62.18	60.78	60.94	4,888,585	-0.03(-0.04%)
Jul 27, 2016	61.70	61.70	60.65	60.96	3,956,880	-0.58(-0.95%)
Jul 26, 2016	61.59	62.09	61.39	61.54	2,579,147	-0.21(-0.34%)
Jul 25, 2016	61.89	61.89	61.55	61.75	2,231,891	-0.32(-0.51%)
Jul 22, 2016	61.66	62.08	61.51	62.07	4,095,745	+0.62(+1.00%)
Jul 21, 2016	61.46	61.63	61.23	61.45	3,173,257	-0.21(-0.34%)
Jul 20, 2016	61.78	61.98	61.63	61.66	3,560,378	-0.04(-0.07%)
Jul 19, 2016	61.41	61.70	61.31	61.70	4,104,373	+0.05(+0.08%)
Jul 18, 2016	61.88	62.00	61.60	61.65	3,233,503	-0.18(-0.29%)
Jul 15, 2016	62.02	62.30	61.65	61.83	5,599,156	+0.01(+0.01%)
Jul 14, 2016	61.64	62.33	61.52	61.83	6,311,346	+0.20(+0.32%)
Jul 13, 2016	61.39	61.65	61.15	61.63	3,200,197	+0.43(+0.70%)
Jul 12, 2016	61.45	61.57	61.01	61.20	4,724,719	-0.45(-0.72%)
Jul 11, 2016	61.28	61.72	61.01	61.64	3,674,430	+0.20(+0.32%)
Jul 08, 2016	61.05	61.46	60.74	61.44	3,529,985	+0.70(+1.16%)
Jul 07, 2016	60.64	61.00	60.48	60.74	3,362,158	+0.10(+0.16%)
Jul 06, 2016	60.67	60.78	60.23	60.64	3,103,935	+0.00(+0.00%)
Jul 05, 2016	60.15	60.98	60.11	60.64	3,779,943	+0.27(+0.45%)

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.