Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.78 60.95 60.21 60.48 4,153,200 -0.15(-0.25%)
May 27, 2016 60.59 60.63 60.63 60.63 2,708,662 +0.09(+0.14%)
May 26, 2016 60.71 60.94 60.43 60.55 7,473,684 -0.15(-0.25%)
May 25, 2016 60.95 61.11 60.68 60.70 2,443,060 -0.17(-0.28%)
May 24, 2016 60.50 61.05 60.41 60.87 2,929,456 +0.68(+1.13%)
May 23, 2016 60.17 60.33 59.98 60.20 2,407,545 +0.05(+0.09%)
May 20, 2016 60.80 60.80 60.06 60.14 3,467,021 -0.35(-0.58%)
May 19, 2016 60.09 60.51 59.72 60.50 3,176,330 +0.26(+0.43%)
May 18, 2016 60.72 60.72 59.89 60.24 3,997,203 -0.62(-1.02%)
May 17, 2016 61.81 61.82 60.52 60.86 4,036,692 -1.00(-1.62%)
May 16, 2016 61.49 62.03 61.39 61.86 2,495,382 +0.30(+0.49%)
May 13, 2016 62.34 62.34 61.44 61.56 3,061,941 -0.84(-1.35%)
May 12, 2016 62.09 62.46 61.78 62.40 3,453,134 +0.58(+0.93%)
May 11, 2016 62.06 62.18 61.68 61.83 3,544,539 -0.19(-0.30%)
May 10, 2016 61.72 62.05 61.64 62.02 3,156,045 +0.38(+0.61%)
May 09, 2016 61.83 62.06 61.48 61.64 2,739,264 -0.05(-0.08%)
May 06, 2016 61.41 61.71 61.14 61.69 2,873,030 +0.30(+0.49%)
May 05, 2016 61.55 62.11 61.14 61.39 3,499,873 -0.35(-0.57%)
May 04, 2016 61.46 61.84 61.08 61.74 3,859,144 +0.03(+0.04%)
May 03, 2016 61.84 62.23 61.51 61.72 4,274,838 -0.45(-0.72%)
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.