Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.49	55.68	52.96	55.58	11,558,366	+2.07(+3.86%)
Jan 28, 2016	53.13	53.95	52.94	53.51	6,772,336	+0.59(+1.12%)
Jan 27, 2016	52.91	53.58	52.58	52.92	3,968,202	-0.02(-0.05%)
Jan 26, 2016	52.68	53.34	52.66	52.95	4,439,890	+0.33(+0.63%)
Jan 25, 2016	52.95	53.17	52.48	52.62	4,529,780	-0.56(-1.05%)
Jan 22, 2016	52.95	53.42	52.57	53.18	5,297,565	+0.79(+1.51%)
Jan 21, 2016	51.29	52.64	50.95	52.39	6,859,375	+1.30(+2.55%)
Jan 20, 2016	51.91	52.09	50.23	51.09	10,047,511	-1.51(-2.86%)
Jan 19, 2016	52.18	52.78	52.11	52.59	6,242,831	+0.77(+1.48%)
Jan 15, 2016	51.02	51.82	51.82	51.82	8,194,166	-0.15(-0.28%)
Jan 14, 2016	51.56	52.47	51.52	51.97	4,760,545	+0.51(+0.99%)
Jan 13, 2016	52.03	52.30	51.37	51.46	4,371,064	-0.38(-0.74%)
Jan 12, 2016	51.76	51.94	51.27	51.85	3,465,552	+0.47(+0.91%)
Jan 11, 2016	51.41	51.70	50.78	51.38	3,764,031	+0.21(+0.42%)
Jan 08, 2016	51.62	51.88	51.02	51.17	3,936,056	-0.38(-0.73%)
Jan 07, 2016	51.86	52.27	51.34	51.54	5,472,155	-0.92(-1.76%)
Jan 06, 2016	52.53	52.88	52.32	52.47	5,388,150	-0.70(-1.32%)
Jan 05, 2016	52.95	53.38	52.84	53.17	5,265,218	+0.24(+0.45%)

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.