Skip to main content

Colgate-Palmolive (NY: CL )

73.94 -1.05 (-1.40%)
Streaming Delayed Price Updated: 11:56 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.16 64.30 63.84 63.91 3,383,559 -0.26(-0.41%)
Sep 28, 2017 64.02 64.40 63.91 64.17 3,370,337 +0.06(+0.10%)
Sep 27, 2017 63.45 64.11 4,850,556 -0.27(-0.42%)
Sep 26, 2017 64.04 64.52 63.66 64.38 3,769,548 +0.34(+0.53%)
Sep 25, 2017 64.09 64.84 63.70 64.04 8,236,813 +1.59(+2.54%)
Sep 22, 2017 62.62 62.86 62.29 62.45 2,887,590 -0.16(-0.25%)
Sep 21, 2017 63.60 63.74 62.56 62.61 2,711,440 -1.04(-1.63%)
Sep 20, 2017 63.91 64.24 63.25 63.65 2,375,611 -0.23(-0.36%)
Sep 19, 2017 63.63 64.11 63.49 63.88 3,109,419 +0.37(+0.58%)
Sep 18, 2017 63.41 63.63 63.17 63.51 2,223,777 +0.10(+0.15%)
Sep 15, 2017 63.45 63.71 62.92 63.41 5,314,456 +0.12(+0.19%)
Sep 14, 2017 62.79 63.33 62.64 63.29 2,292,379 +0.43(+0.68%)
Sep 13, 2017 63.11 63.24 62.77 62.86 2,059,247 -0.26(-0.42%)
Sep 12, 2017 63.17 63.58 63.04 63.12 1,611,762 -0.06(-0.10%)
Sep 11, 2017 63.01 63.30 62.92 63.18 2,680,654 +0.18(+0.28%)
Sep 08, 2017 62.57 63.42 62.38 63.01 3,365,571 +0.23(+0.36%)
Sep 07, 2017 62.68 62.92 62.39 62.78 2,421,739 +0.06(+0.10%)
Sep 06, 2017 62.38 62.97 62.27 62.72 3,428,461 +0.33(+0.53%)
Sep 05, 2017 62.38 62.67 62.09 62.38 3,187,389 -0.17(-0.27%)
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.