Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 59.84 60.93 59.81 60.93 4,564,007 +1.12(+1.86%)
Jun 29, 2016 59.40 59.87 59.36 59.81 2,720,151 +0.61(+1.03%)
Jun 28, 2016 58.57 59.22 58.35 59.20 3,458,418 +0.95(+1.63%)
Jun 27, 2016 58.38 58.45 58.02 58.26 4,111,164 -0.49(-0.84%)
Jun 24, 2016 59.19 59.76 58.39 58.75 13,299,945 -1.74(-2.88%)
Jun 23, 2016 60.46 60.53 60.21 60.49 2,421,220 +0.35(+0.58%)
Jun 22, 2016 59.91 60.34 59.83 60.14 4,282,749 +0.37(+0.63%)
Jun 21, 2016 59.95 60.04 59.70 59.76 3,690,977 +0.13(+0.22%)
Jun 20, 2016 59.84 60.26 59.60 59.63 3,072,849 +0.17(+0.28%)
Jun 17, 2016 59.82 59.99 59.07 59.46 4,883,181 -0.47(-0.78%)
Jun 16, 2016 59.56 59.99 59.40 59.93 2,596,829 +0.23(+0.39%)
Jun 15, 2016 60.09 60.17 59.61 59.69 2,586,574 -0.31(-0.51%)
Jun 14, 2016 59.50 60.07 59.28 60.00 2,985,601 +0.35(+0.59%)
Jun 13, 2016 60.05 60.30 59.65 59.65 3,468,564 -0.37(-0.62%)
Jun 10, 2016 59.93 60.12 59.71 60.03 2,681,957 -0.18(-0.30%)
Jun 09, 2016 59.80 60.27 59.71 60.21 2,334,636 +0.28(+0.47%)
Jun 08, 2016 59.48 60.01 59.39 59.93 2,291,460 +0.34(+0.57%)
Jun 07, 2016 59.84 59.95 59.49 59.59 2,527,046 -0.21(-0.35%)
Jun 06, 2016 59.59 59.99 59.44 59.79 2,748,874 +0.20(+0.34%)
Jun 03, 2016 59.45 59.75 59.30 59.59 2,752,404 +0.15(+0.25%)
Jun 02, 2016 59.11 59.45 58.99 59.45 2,693,185 +0.18(+0.31%)
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.