Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.12 59.59 58.62 59.03 5,874,616 -0.20(-0.34%)
Apr 28, 2016 57.76 59.59 57.76 59.23 7,561,734 +1.54(+2.67%)
Apr 27, 2016 57.52 58.05 57.32 57.69 5,371,497 +0.29(+0.51%)
Apr 26, 2016 58.05 58.06 57.25 57.40 3,500,616 -0.38(-0.66%)
Apr 25, 2016 57.32 57.86 57.08 57.78 3,650,746 +0.30(+0.52%)
Apr 22, 2016 57.23 57.51 56.80 57.48 3,878,925 +0.07(+0.12%)
Apr 21, 2016 58.43 58.53 57.27 57.41 4,958,999 -1.11(-1.89%)
Apr 20, 2016 59.38 59.54 58.51 58.52 4,166,335 -0.80(-1.35%)
Apr 19, 2016 59.16 59.43 58.82 59.32 4,358,626 +0.28(+0.48%)
Apr 18, 2016 58.69 59.16 58.59 59.04 2,600,446 +0.06(+0.10%)
Apr 15, 2016 58.63 59.15 58.55 58.98 3,382,042 +0.37(+0.64%)
Apr 14, 2016 58.62 58.93 58.53 58.61 3,315,832 -0.02(-0.04%)
Apr 13, 2016 59.05 59.19 58.43 58.63 3,140,826 -0.33(-0.56%)
Apr 12, 2016 58.63 59.08 58.58 58.96 3,079,199 +0.24(+0.41%)
Apr 11, 2016 58.87 59.11 58.61 58.72 3,619,541 -0.11(-0.18%)
Apr 08, 2016 58.85 58.90 58.36 58.83 3,401,773 +0.36(+0.61%)
Apr 07, 2016 58.69 58.73 58.18 58.48 3,618,039 -0.64(-1.08%)
Apr 06, 2016 58.87 59.12 58.67 59.11 4,157,948 +0.22(+0.38%)
Apr 05, 2016 58.88 59.16 58.77 58.89 4,675,756 -0.02(-0.03%)
Apr 04, 2016 58.67 59.00 58.43 58.91 3,190,484 -0.03(-0.06%)
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.