Skip to main content

Colgate-Palmolive (NY: CL )

90.14 +0.19 (+0.21%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.54 62.33 61.51 62.03 5,553,756 +0.71(+1.16%)
Sep 29, 2016 61.55 61.60 61.11 61.32 3,519,241 -0.26(-0.42%)
Sep 28, 2016 61.80 61.87 61.07 61.58 3,208,496 +0.12(+0.19%)
Sep 27, 2016 61.36 61.67 61.10 61.46 2,739,579 +0.29(+0.48%)
Sep 26, 2016 61.12 61.41 60.92 61.17 2,991,299 -0.12(-0.19%)
Sep 23, 2016 61.51 61.52 61.16 61.29 4,318,216 -0.23(-0.38%)
Sep 22, 2016 61.25 61.60 61.21 61.52 3,554,700 +0.44(+0.73%)
Sep 21, 2016 60.64 61.16 60.37 61.08 3,906,200 +0.44(+0.72%)
Sep 20, 2016 60.80 61.00 60.63 60.64 2,914,004 +0.24(+0.40%)
Sep 19, 2016 60.26 60.66 60.18 60.40 2,715,453 +0.19(+0.32%)
Sep 16, 2016 60.10 60.31 59.72 60.21 4,732,450 -0.12(-0.19%)
Sep 15, 2016 60.12 60.51 59.88 60.33 3,648,737 +0.21(+0.35%)
Sep 14, 2016 60.27 60.46 59.95 60.12 3,810,752 +0.01(+0.01%)
Sep 13, 2016 60.51 60.51 60.00 60.11 5,113,199 -0.79(-1.29%)
Sep 12, 2016 59.73 60.95 59.64 60.90 7,085,733 +1.61(+2.71%)
Sep 09, 2016 60.54 60.64 59.29 59.29 6,724,353 -1.78(-2.92%)
Sep 08, 2016 61.69 61.71 61.03 61.07 4,512,223 -0.64(-1.04%)
Sep 07, 2016 62.72 62.75 61.65 61.72 3,941,436 -1.26(-2.01%)
Sep 06, 2016 62.50 62.99 62.43 62.98 2,556,760 +0.32(+0.51%)
Sep 02, 2016 62.43 62.66 62.66 62.66 3,563,127 +0.52(+0.83%)
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.