Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.28 55.31 54.83 54.91 3,319,242 +0.01(+0.02%)
Jun 29, 2015 55.41 55.69 54.88 54.91 2,704,314 -0.92(-1.65%)
Jun 26, 2015 56.05 56.25 55.78 55.83 3,082,903 +0.03(+0.06%)
Jun 25, 2015 55.84 56.08 55.68 55.80 3,193,000 -0.03(-0.05%)
Jun 24, 2015 56.19 56.35 55.81 55.82 3,353,538 -0.44(-0.78%)
Jun 23, 2015 56.31 56.48 56.11 56.26 2,057,681 -0.19(-0.34%)
Jun 22, 2015 56.41 56.73 56.32 56.45 3,726,777 +0.29(+0.51%)
Jun 19, 2015 56.07 56.40 55.91 56.16 4,376,688 -0.23(-0.40%)
Jun 18, 2015 55.90 56.69 55.90 56.39 5,282,830 +0.64(+1.14%)
Jun 17, 2015 55.48 55.90 55.41 55.75 2,806,385 +0.36(+0.65%)
Jun 16, 2015 54.71 55.48 54.71 55.39 2,626,029 +0.54(+0.98%)
Jun 15, 2015 55.12 55.65 54.75 54.85 4,023,948 -0.80(-1.43%)
Jun 12, 2015 55.78 55.78 55.45 55.65 3,029,441 -0.22(-0.39%)
Jun 11, 2015 55.79 56.03 55.55 55.87 4,601,695 -0.44(-0.78%)
Jun 10, 2015 56.03 56.64 55.96 56.31 5,618,003 +0.87(+1.58%)
Jun 09, 2015 54.93 55.85 54.70 55.43 6,885,509 +0.58(+1.06%)
Jun 08, 2015 54.90 55.02 54.43 54.85 3,667,575 -0.12(-0.21%)
Jun 05, 2015 55.32 55.41 54.54 54.97 6,837,612 -0.37(-0.67%)
Jun 04, 2015 55.59 56.16 55.28 55.34 3,907,463 -0.55(-0.98%)
Jun 03, 2015 56.08 56.21 55.83 55.89 3,178,200 -0.13(-0.24%)
Jun 02, 2015 56.14 56.31 55.87 56.02 3,022,338 -0.14(-0.25%)
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.