Skip to main content

Colgate-Palmolive (NY: CL )

89.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 55.30 54.81 54.81 54.81 2,433,379 -0.75(-1.35%)
Dec 30, 2015 55.67 56.01 55.45 55.56 2,075,014 -0.10(-0.18%)
Dec 29, 2015 55.40 55.73 55.31 55.66 2,031,756 +0.63(+1.14%)
Dec 28, 2015 54.93 55.08 54.89 55.03 1,854,347 -0.08(-0.15%)
Dec 24, 2015 55.13 55.12 55.12 55.12 1,072,116 -0.14(-0.25%)
Dec 23, 2015 55.01 55.45 54.94 55.26 2,036,388 +0.48(+0.87%)
Dec 22, 2015 54.43 54.87 54.05 54.78 2,557,649 +0.49(+0.91%)
Dec 21, 2015 54.32 54.43 53.89 54.29 3,312,386 +0.34(+0.63%)
Dec 18, 2015 55.04 55.04 53.95 53.95 6,217,526 -1.45(-2.61%)
Dec 17, 2015 56.10 56.19 55.37 55.40 5,134,878 -0.82(-1.46%)
Dec 16, 2015 55.13 56.35 55.12 56.22 6,238,301 +1.29(+2.35%)
Dec 15, 2015 54.57 55.22 54.49 54.93 4,528,867 +0.75(+1.38%)
Dec 14, 2015 53.72 54.22 53.48 54.18 4,074,871 +0.53(+0.98%)
Dec 11, 2015 53.78 54.12 53.50 53.65 4,285,094 -0.76(-1.39%)
Dec 10, 2015 54.37 54.85 54.29 54.41 3,194,505 +0.04(+0.08%)
Dec 09, 2015 54.32 55.21 54.10 54.37 3,709,998 -0.08(-0.15%)
Dec 08, 2015 54.34 54.71 54.20 54.45 2,961,496 -0.13(-0.24%)
Dec 07, 2015 54.62 54.76 54.38 54.58 4,734,801 +0.00(+0.00%)
Dec 04, 2015 54.28 54.93 54.06 54.58 5,595,548 +0.63(+1.16%)
Dec 03, 2015 54.06 54.27 53.47 53.96 5,845,247 -0.08(-0.15%)
Dec 02, 2015 54.15 54.64 53.96 54.04 4,457,290 -0.12(-0.23%)
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.