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 (%)
Jul 29, 2016 61.18 62.73 61.14 62.28 5,330,148 +0.99(+1.61%)
Jul 28, 2016 62.54 62.54 61.13 61.29 4,860,395 -0.03(-0.04%)
Jul 27, 2016 62.06 62.06 61.00 61.31 3,934,063 -0.59(-0.95%)
Jul 26, 2016 61.95 62.45 61.75 61.90 2,564,275 -0.21(-0.34%)
Jul 25, 2016 62.25 62.25 61.91 62.11 2,219,021 -0.32(-0.51%)
Jul 22, 2016 62.02 62.44 61.87 62.43 4,072,127 +0.62(+1.00%)
Jul 21, 2016 61.82 61.99 61.59 61.81 3,154,959 -0.21(-0.34%)
Jul 20, 2016 62.14 62.34 61.99 62.02 3,539,847 -0.04(-0.07%)
Jul 19, 2016 61.77 62.06 61.67 62.06 4,080,706 +0.05(+0.08%)
Jul 18, 2016 62.24 62.36 61.96 62.01 3,214,857 -0.18(-0.29%)
Jul 15, 2016 62.38 62.67 62.01 62.19 5,566,869 +0.01(+0.01%)
Jul 14, 2016 62.00 62.70 61.88 62.18 6,274,953 +0.20(+0.32%)
Jul 13, 2016 61.74 62.00 61.50 61.98 3,181,743 +0.43(+0.70%)
Jul 12, 2016 61.81 61.93 61.36 61.55 4,697,474 -0.45(-0.72%)
Jul 11, 2016 61.63 62.08 61.36 62.00 3,653,242 +0.20(+0.32%)
Jul 08, 2016 61.40 61.82 61.09 61.80 3,509,630 +0.71(+1.16%)
Jul 07, 2016 60.99 61.35 60.83 61.09 3,342,770 +0.10(+0.16%)
Jul 06, 2016 61.03 61.13 60.58 60.99 3,086,036 +0.00(+0.00%)
Jul 05, 2016 60.50 61.33 60.46 60.99 3,758,146 +0.27(+0.45%)
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.