Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 54.46 54.46 54.46 0 -0.37(-0.68%)
Dec 29, 2016 54.70 54.92 54.62 54.83 2,533,687 +0.23(+0.43%)
Dec 28, 2016 54.93 55.12 54.58 54.60 2,008,294 -0.33(-0.61%)
Dec 27, 2016 55.09 55.27 54.77 54.93 1,957,724 -0.22(-0.39%)
Dec 23, 2016 55.15 55.15 55.15 0 -0.08(-0.15%)
Dec 22, 2016 54.90 55.28 54.79 55.23 2,011,149 +0.27(+0.48%)
Dec 21, 2016 55.08 55.53 54.95 54.97 2,411,859 -0.28(-0.51%)
Dec 20, 2016 55.29 55.30 54.90 55.25 3,167,296 +0.27(+0.50%)
Dec 19, 2016 55.02 55.33 54.80 54.97 2,894,585 -0.14(-0.26%)
Dec 16, 2016 55.19 55.32 54.67 55.12 5,266,577 +0.00(+0.00%)
Dec 15, 2016 54.69 55.22 54.08 55.12 5,813,715 +0.27(+0.49%)
Dec 14, 2016 55.69 55.87 54.75 54.85 4,577,007 -0.82(-1.47%)
Dec 13, 2016 55.56 56.00 55.51 55.67 4,077,028 +0.12(+0.21%)
Dec 12, 2016 55.16 55.72 55.16 55.55 3,756,994 +0.38(+0.69%)
Dec 09, 2016 54.67 55.23 54.62 55.17 2,962,785 +0.49(+0.90%)
Dec 08, 2016 54.64 54.92 54.34 54.67 3,850,569 -0.19(-0.35%)
Dec 07, 2016 54.20 54.88 54.03 54.87 7,894,839 +0.75(+1.38%)
Dec 06, 2016 53.91 54.20 53.68 54.12 5,456,398 +0.33(+0.62%)
Dec 05, 2016 54.05 54.26 53.69 53.78 5,289,393 -0.07(-0.14%)
Dec 02, 2016 54.24 54.48 53.64 53.86 5,391,830 -0.30(-0.55%)
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.