Colgate-Palmolive (NY: CL )

69.31 -0.25 (-0.35%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 71.04 71.74 71.04 71.64 2,947,833 +0.69(+0.97%)
Aug 30, 2017 71.10 71.26 70.78 70.95 2,076,750 -0.35(-0.49%)
Aug 29, 2017 70.78 71.86 70.67 71.30 2,692,276 +0.40(+0.56%)
Aug 28, 2017 71.28 71.33 70.66 70.90 3,106,097 -0.25(-0.35%)
Aug 25, 2017 71.12 71.51 70.88 71.15 2,162,356 +0.37(+0.52%)
Aug 24, 2017 71.34 71.42 70.69 70.78 3,685,781 -0.44(-0.62%)
Aug 23, 2017 71.50 71.50 71.06 71.22 2,148,122 -0.42(-0.59%)
Aug 22, 2017 71.68 71.96 71.45 71.64 2,360,584 +0.03(+0.04%)
Aug 21, 2017 71.08 71.75 71.08 71.61 2,436,330 +0.59(+0.83%)
Aug 18, 2017 71.34 71.52 71.00 71.02 3,317,565 -0.28(-0.39%)
Aug 17, 2017 71.99 72.35 71.27 71.30 3,250,928 -0.63(-0.88%)
Aug 16, 2017 71.79 72.00 71.51 71.93 2,258,598 +0.13(+0.18%)
Aug 15, 2017 71.45 72.01 71.45 71.80 2,307,919 +0.35(+0.49%)
Aug 14, 2017 71.48 71.68 71.27 71.45 3,043,230 +0.19(+0.27%)
Aug 11, 2017 71.78 71.88 71.23 71.26 2,023,502 -0.29(-0.41%)
Aug 10, 2017 71.40 71.84 71.21 71.55 2,567,901 -0.02(-0.03%)
Aug 09, 2017 71.57 71.93 71.48 71.57 2,486,522 -0.13(-0.18%)
Aug 08, 2017 71.72 72.08 71.54 71.70 1,909,282 -0.04(-0.06%)
Aug 07, 2017 71.46 71.81 71.27 71.74 2,049,174 +0.26(+0.36%)
Aug 04, 2017 71.84 71.84 71.27 71.48 2,297,297 -0.12(-0.17%)
Aug 03, 2017 71.90 72.00 71.40 71.60 2,660,197 -0.02(-0.03%)
Aug 02, 2017 71.59 71.92 71.16 71.62 3,059,714 -0.08(-0.11%)
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.