Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 60.77 61.37 60.77 61.29 3,445,900 +0.59(+0.97%)
Aug 30, 2017 60.82 60.96 60.55 60.69 2,427,639 -0.30(-0.49%)
Aug 29, 2017 60.55 61.47 60.46 60.99 3,147,164 +0.34(+0.56%)
Aug 28, 2017 60.98 61.02 60.44 60.65 3,630,905 -0.21(-0.35%)
Aug 25, 2017 60.84 61.17 60.64 60.87 2,527,709 +0.32(+0.52%)
Aug 24, 2017 61.03 61.10 60.47 60.55 4,308,533 -0.38(-0.62%)
Aug 23, 2017 61.17 61.17 60.79 60.93 2,511,070 -0.36(-0.59%)
Aug 22, 2017 61.32 61.56 61.12 61.29 2,759,429 +0.03(+0.04%)
Aug 21, 2017 60.81 61.38 60.80 61.26 2,847,973 +0.50(+0.83%)
Aug 18, 2017 61.03 61.18 60.74 60.75 3,878,102 -0.24(-0.39%)
Aug 17, 2017 61.58 61.89 60.97 60.99 3,800,206 -0.54(-0.88%)
Aug 16, 2017 61.41 61.59 61.17 61.53 2,640,212 +0.11(+0.18%)
Aug 15, 2017 61.12 61.60 61.12 61.42 2,697,866 +0.30(+0.49%)
Aug 14, 2017 61.15 61.32 60.97 61.12 3,557,416 +0.16(+0.27%)
Aug 11, 2017 61.41 61.49 60.93 60.96 2,365,394 -0.25(-0.41%)
Aug 10, 2017 61.08 61.46 60.92 61.21 3,001,775 -0.02(-0.03%)
Aug 09, 2017 61.23 61.53 61.15 61.23 2,906,646 -0.11(-0.18%)
Aug 08, 2017 61.35 61.66 61.20 61.34 2,231,875 -0.03(-0.06%)
Aug 07, 2017 61.13 61.43 60.97 61.37 2,395,403 +0.22(+0.36%)
Aug 04, 2017 61.46 61.46 60.97 61.15 2,685,449 -0.10(-0.17%)
Aug 03, 2017 61.51 61.59 61.08 61.25 3,109,665 -0.02(-0.03%)
Aug 02, 2017 61.24 61.52 60.87 61.27 3,576,685 -0.07(-0.11%)
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.