Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.41 60.65 60.23 60.35 3,446,913 -0.06(-0.10%)
Mar 30, 2016 60.23 60.87 59.95 60.41 5,096,813 +0.18(+0.30%)
Mar 29, 2016 59.80 60.37 59.41 60.23 3,765,939 +0.51(+0.86%)
Mar 28, 2016 59.78 60.13 59.58 59.72 2,254,832 +0.00(+0.00%)
Mar 24, 2016 59.41 59.72 59.72 59.72 4,455,248 +0.09(+0.16%)
Mar 23, 2016 59.46 59.87 59.41 59.63 2,688,771 +0.21(+0.34%)
Mar 22, 2016 59.80 60.06 59.18 59.42 4,257,894 -0.74(-1.24%)
Mar 21, 2016 59.86 60.54 59.63 60.17 4,833,036 -0.04(-0.07%)
Mar 18, 2016 59.78 60.23 59.51 60.21 9,050,713 +0.53(+0.89%)
Mar 17, 2016 58.74 59.79 58.59 59.68 4,967,371 +1.01(+1.72%)
Mar 16, 2016 58.44 58.79 57.97 58.67 3,047,422 +0.08(+0.13%)
Mar 15, 2016 57.95 58.73 57.83 58.59 2,896,920 +0.30(+0.51%)
Mar 14, 2016 58.38 58.59 57.95 58.30 2,669,005 -0.11(-0.19%)
Mar 11, 2016 58.33 58.51 58.05 58.41 3,730,572 +0.12(+0.21%)
Mar 10, 2016 58.18 58.48 57.69 58.29 2,872,966 +0.21(+0.37%)
Mar 09, 2016 57.99 58.59 57.49 58.07 3,174,975 +0.38(+0.67%)
Mar 08, 2016 57.42 58.03 57.12 57.69 2,637,319 -0.03(-0.06%)
Mar 07, 2016 57.92 58.04 57.55 57.72 3,235,581 -0.50(-0.87%)
Mar 04, 2016 57.60 58.14 57.48 58.23 3,309,613 +0.47(+0.81%)
Mar 03, 2016 57.12 57.76 57.00 57.76 2,826,988 +0.45(+0.79%)
Mar 02, 2016 57.29 57.60 56.72 57.30 2,982,183 -0.21(-0.37%)
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.