Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.56 64.70 64.24 64.31 3,362,412 -0.26(-0.41%)
Sep 28, 2017 64.42 64.81 64.31 64.58 3,349,272 +0.06(+0.10%)
Sep 27, 2017 63.85 64.52 4,820,240 -0.27(-0.42%)
Sep 26, 2017 64.45 64.92 64.06 64.79 3,745,988 +0.34(+0.53%)
Sep 25, 2017 64.49 65.25 64.10 64.45 8,185,333 +1.60(+2.54%)
Sep 22, 2017 63.02 63.25 62.68 62.85 2,869,543 -0.16(-0.25%)
Sep 21, 2017 64.00 64.14 62.95 63.01 2,694,494 -1.04(-1.63%)
Sep 20, 2017 64.31 64.64 63.65 64.05 2,360,763 -0.23(-0.36%)
Sep 19, 2017 64.03 64.52 63.89 64.28 3,089,985 +0.37(+0.58%)
Sep 18, 2017 63.81 64.03 63.56 63.91 2,209,879 +0.10(+0.15%)
Sep 15, 2017 63.85 64.11 63.32 63.81 5,281,241 +0.12(+0.19%)
Sep 14, 2017 63.18 63.73 63.03 63.69 2,278,052 +0.43(+0.68%)
Sep 13, 2017 63.51 63.64 63.17 63.25 2,046,377 -0.26(-0.42%)
Sep 12, 2017 63.56 63.98 63.44 63.52 1,601,689 -0.06(-0.10%)
Sep 11, 2017 63.40 63.70 63.32 63.58 2,663,900 +0.18(+0.28%)
Sep 08, 2017 62.96 63.82 62.78 63.40 3,344,536 +0.23(+0.36%)
Sep 07, 2017 63.08 63.32 62.78 63.17 2,406,603 +0.06(+0.10%)
Sep 06, 2017 62.78 63.37 62.66 63.11 3,407,033 +0.34(+0.53%)
Sep 05, 2017 62.77 63.06 62.48 62.78 3,167,468 -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.