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 (%)
Mar 31, 2017 63.73 64.19 63.55 63.91 3,263,320 -0.03(-0.05%)
Mar 30, 2017 64.02 64.22 63.84 63.94 2,686,629 -0.29(-0.45%)
Mar 29, 2017 64.26 64.47 64.13 64.23 2,805,975 -0.18(-0.28%)
Mar 28, 2017 63.94 64.64 63.82 64.42 4,128,655 +0.30(+0.46%)
Mar 27, 2017 64.10 64.39 63.77 64.12 3,495,644 -0.21(-0.33%)
Mar 24, 2017 64.55 64.62 64.05 64.33 3,002,648 -0.22(-0.34%)
Mar 23, 2017 64.28 65.00 64.20 64.55 3,256,565 +0.21(+0.33%)
Mar 22, 2017 64.63 64.84 64.15 64.34 3,219,032 -0.02(-0.03%)
Mar 21, 2017 64.58 64.63 64.18 64.36 4,231,244 -0.09(-0.14%)
Mar 20, 2017 64.44 64.61 64.25 64.44 3,202,151 -0.14(-0.22%)
Mar 17, 2017 64.63 64.85 64.36 64.58 5,839,453 +0.05(+0.08%)
Mar 16, 2017 64.47 64.64 64.28 64.53 3,644,265 -0.03(-0.05%)
Mar 15, 2017 64.26 64.70 64.03 64.56 4,782,510 +0.25(+0.39%)
Mar 14, 2017 64.23 64.67 64.17 64.31 4,010,847 -0.22(-0.34%)
Mar 13, 2017 64.55 64.85 64.40 64.53 3,463,698 -0.31(-0.48%)
Mar 10, 2017 64.39 64.91 64.14 64.84 3,865,801 +0.78(+1.21%)
Mar 09, 2017 64.10 64.31 63.84 64.07 4,638,262 +0.18(+0.29%)
Mar 08, 2017 64.02 64.40 63.87 63.88 4,743,072 -0.49(-0.76%)
Mar 07, 2017 64.27 64.52 64.22 64.37 3,683,223 -0.06(-0.09%)
Mar 06, 2017 63.95 64.49 63.88 64.43 4,574,745 +0.17(+0.27%)
Mar 03, 2017 64.15 64.36 63.38 64.26 4,361,082 -0.13(-0.20%)
Mar 02, 2017 63.74 64.44 63.48 64.39 5,087,407 +0.24(+0.38%)
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.