Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	59.90	61.04	59.05	60.62	8,871,968	-1.06(-1.72%)
Apr 27, 2017	61.87	62.15	61.64	61.68	4,641,693	-0.17(-0.27%)
Apr 26, 2017	62.41	62.41	61.82	61.85	3,856,000	-0.61(-0.97%)
Apr 25, 2017	62.20	62.58	62.05	62.46	4,305,440	+0.47(+0.76%)
Apr 24, 2017	61.68	62.07	61.65	61.99	3,934,828	+0.54(+0.88%)
Apr 21, 2017	61.46	61.76	61.36	61.45	3,230,057	-0.13(-0.22%)
Apr 20, 2017	61.72	61.87	61.39	61.58	3,701,271	-0.18(-0.29%)
Apr 19, 2017	62.11	62.18	61.62	61.76	3,857,457	-0.49(-0.78%)
Apr 18, 2017	62.00	62.67	61.91	62.25	4,676,783	+0.25(+0.41%)
Apr 17, 2017	61.64	62.08	61.54	62.00	2,329,173	+0.34(+0.56%)
Apr 13, 2017	61.70	61.86	61.59	61.65	2,788,765	-0.28(-0.46%)
Apr 12, 2017	61.63	62.02	61.52	61.94	3,365,067	+0.25(+0.41%)
Apr 11, 2017	61.64	61.90	61.46	61.69	3,008,216	-0.03(-0.04%)
Apr 10, 2017	61.43	61.90	61.28	61.71	2,665,349	+0.23(+0.38%)
Apr 07, 2017	61.25	61.85	61.04	61.48	3,884,015	+0.27(+0.44%)
Apr 06, 2017	61.44	61.69	61.07	61.21	4,856,330	-0.28(-0.45%)
Apr 05, 2017	61.56	61.98	61.36	61.49	4,638,388	-0.13(-0.22%)
Apr 04, 2017	61.52	61.75	61.25	61.62	4,832,079	+0.21(+0.34%)

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.