Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 67.21 67.35 66.74 66.79 4,755,211 -0.54(-0.80%)
May 28, 2015 67.54 67.63 67.17 67.33 2,077,429 -0.21(-0.31%)
May 27, 2015 67.30 67.75 67.28 67.54 3,315,600 +0.39(+0.58%)
May 26, 2015 68.42 68.50 67.11 67.15 4,847,118 -1.35(-1.97%)
May 22, 2015 68.89 68.50 68.50 68.50 1,714,600 -0.32(-0.46%)
May 21, 2015 68.81 68.86 68.47 68.82 1,808,790 -0.07(-0.10%)
May 20, 2015 69.18 69.28 68.89 68.89 2,020,651 -0.25(-0.36%)
May 19, 2015 68.67 69.19 68.49 69.14 2,505,756 +0.53(+0.77%)
May 18, 2015 68.49 68.82 68.40 68.61 3,359,835 -0.02(-0.03%)
May 15, 2015 68.56 68.90 68.43 68.63 1,946,018 +0.00(+0.00%)
May 14, 2015 68.02 68.72 68.01 68.63 2,269,870 +1.03(+1.52%)
May 13, 2015 68.02 68.48 67.49 67.60 2,315,537 -0.28(-0.41%)
May 12, 2015 67.52 68.11 67.35 67.88 3,208,965 +0.05(+0.07%)
May 11, 2015 67.91 68.46 67.83 67.83 2,187,544 -0.37(-0.54%)
May 08, 2015 68.50 68.64 67.98 68.20 3,029,859 +0.32(+0.47%)
May 07, 2015 67.97 68.25 67.50 67.88 2,338,188 +0.09(+0.13%)
May 06, 2015 67.75 67.87 67.14 67.79 2,249,363 +0.41(+0.61%)
May 05, 2015 68.14 68.24 67.32 67.38 3,182,163 -0.48(-0.71%)
May 04, 2015 67.83 68.25 67.71 67.86 2,377,427 +0.18(+0.27%)
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.