Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.24 65.38 65.07 65.08 4,122,375 +0.01(+0.01%)
Jun 29, 2017 65.69 65.88 65.00 65.07 3,283,654 -0.85(-1.29%)
Jun 28, 2017 66.45 66.57 65.84 65.92 2,367,660 -0.25(-0.37%)
Jun 27, 2017 66.57 66.70 66.13 66.17 4,033,527 -0.46(-0.69%)
Jun 26, 2017 66.85 66.89 66.56 66.63 2,171,783 -0.03(-0.04%)
Jun 23, 2017 66.40 67.14 66.24 66.65 3,547,357 +0.34(+0.52%)
Jun 22, 2017 66.46 66.60 66.20 66.31 2,703,578 -0.13(-0.20%)
Jun 21, 2017 67.03 67.04 66.34 66.44 2,873,586 -0.59(-0.88%)
Jun 20, 2017 67.49 67.81 67.01 67.03 2,714,543 -0.48(-0.72%)
Jun 19, 2017 67.16 67.51 66.80 67.51 3,291,776 +0.52(+0.77%)
Jun 16, 2017 66.72 67.25 66.55 66.99 4,343,990 -0.04(-0.05%)
Jun 15, 2017 66.47 67.22 66.30 67.03 2,536,075 +0.41(+0.62%)
Jun 14, 2017 66.87 67.03 66.37 66.62 2,885,025 +0.17(+0.25%)
Jun 13, 2017 66.10 66.56 65.90 66.45 2,951,555 +0.12(+0.19%)
Jun 12, 2017 66.60 66.72 65.91 66.33 2,929,341 -0.19(-0.29%)
Jun 09, 2017 66.59 66.80 66.16 66.52 3,400,752 -0.02(-0.03%)
Jun 08, 2017 67.56 66.30 66.54 3,829,069 -1.20(-1.78%)
Jun 07, 2017 67.60 67.84 67.43 67.74 2,391,538 +0.14(+0.21%)
Jun 06, 2017 67.60 67.82 67.27 67.60 2,898,265 -0.20(-0.30%)
Jun 05, 2017 67.60 67.83 67.21 67.80 2,382,351 +0.11(+0.16%)
Jun 02, 2017 67.60 67.70 67.16 67.70 2,625,463 +0.37(+0.55%)
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.