Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.32 59.66 59.10 59.38 3,347,731 +0.16(+0.27%)
Oct 28, 2016 58.88 59.36 58.76 59.23 3,959,608 +0.50(+0.85%)
Oct 27, 2016 59.68 59.81 58.46 58.73 5,247,373 -0.57(-0.97%)
Oct 26, 2016 59.34 59.38 58.84 59.30 3,534,357 -0.04(-0.07%)
Oct 25, 2016 59.39 59.68 59.23 59.34 3,046,930 +0.23(+0.39%)
Oct 24, 2016 59.09 59.38 58.97 59.11 2,894,298 +0.09(+0.16%)
Oct 21, 2016 59.04 59.21 58.76 59.02 4,365,661 +0.00(+0.00%)
Oct 20, 2016 59.35 59.60 58.97 59.02 3,986,135 -0.32(-0.55%)
Oct 19, 2016 59.43 59.61 59.14 59.34 3,553,356 -0.19(-0.32%)
Oct 18, 2016 60.12 60.12 59.53 59.53 3,298,288 -0.12(-0.21%)
Oct 17, 2016 59.93 60.19 59.63 59.66 2,746,820 -0.19(-0.32%)
Oct 14, 2016 59.92 60.34 59.72 59.85 3,473,607 +0.12(+0.21%)
Oct 13, 2016 59.65 60.00 59.39 59.72 3,614,487 -0.22(-0.37%)
Oct 12, 2016 59.72 60.09 59.60 59.95 2,661,443 +0.19(+0.32%)
Oct 11, 2016 60.04 60.11 59.50 59.76 3,590,671 -0.34(-0.56%)
Oct 10, 2016 60.72 60.83 59.92 60.10 3,608,242 -0.36(-0.60%)
Oct 07, 2016 60.75 60.92 59.97 60.46 4,006,476 -0.19(-0.31%)
Oct 06, 2016 60.31 60.85 60.15 60.65 3,095,095 +0.26(+0.42%)
Oct 05, 2016 60.44 60.50 60.08 60.39 2,858,046 +0.14(+0.23%)
Oct 04, 2016 60.95 61.02 60.07 60.25 3,947,663 -0.68(-1.11%)
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.