Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.44 51.58 51.05 51.39 4,442,655 -0.44(-0.85%)
Aug 28, 2015 51.55 51.85 51.15 51.83 4,262,163 +0.21(+0.41%)
Aug 27, 2015 51.20 51.78 50.67 51.61 6,120,184 +0.70(+1.38%)
Aug 26, 2015 50.34 51.05 49.53 50.91 6,513,811 +1.52(+3.08%)
Aug 25, 2015 51.74 51.94 49.38 49.39 7,925,097 -1.29(-2.55%)
Aug 24, 2015 50.64 51.92 41.59 50.68 11,074,146 -2.48(-4.66%)
Aug 21, 2015 53.85 54.06 53.06 53.16 7,088,857 -0.83(-1.53%)
Aug 20, 2015 54.16 54.44 53.96 53.99 4,542,105 -0.61(-1.12%)
Aug 19, 2015 55.09 55.09 54.49 54.60 3,869,232 -0.78(-1.40%)
Aug 18, 2015 55.36 55.65 55.21 55.38 2,726,709 +0.02(+0.04%)
Aug 17, 2015 55.19 55.47 54.88 55.35 2,286,380 -0.11(-0.19%)
Aug 14, 2015 55.43 55.58 55.21 55.46 2,236,390 +0.11(+0.19%)
Aug 13, 2015 55.66 55.77 55.28 55.35 2,720,863 -0.28(-0.50%)
Aug 12, 2015 55.62 55.74 54.78 55.63 4,099,085 -0.21(-0.38%)
Aug 11, 2015 55.94 56.09 55.79 55.84 3,168,990 -0.39(-0.70%)
Aug 10, 2015 56.32 56.51 56.18 56.24 3,686,811 +0.20(+0.36%)
Aug 07, 2015 56.15 56.20 55.88 56.03 2,794,904 -0.13(-0.23%)
Aug 06, 2015 56.61 56.69 56.15 56.16 3,654,714 -0.35(-0.62%)
Aug 05, 2015 56.26 56.64 55.91 56.51 3,152,270 +0.52(+0.92%)
Aug 04, 2015 55.91 56.21 55.68 56.00 3,386,169 +0.02(+0.04%)
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.