Colgate-Palmolive (NY: CL )

77.39 +0.18 (+0.23%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 61.76 62.88 61.72 62.88 4,422,586 +1.15(+1.86%)
Jun 29, 2016 61.29 61.78 61.26 61.72 2,635,865 +0.63(+1.03%)
Jun 28, 2016 60.44 61.11 60.22 61.10 3,351,255 +0.98(+1.63%)
Jun 27, 2016 60.25 60.32 59.88 60.12 3,983,775 -0.51(-0.84%)
Jun 24, 2016 61.08 61.67 60.26 60.62 12,887,833 -1.80(-2.88%)
Jun 23, 2016 62.39 62.46 62.14 62.42 2,346,196 +0.36(+0.58%)
Jun 22, 2016 61.83 62.27 61.74 62.06 4,150,044 +0.39(+0.63%)
Jun 21, 2016 61.87 61.96 61.61 61.67 3,576,608 +0.14(+0.22%)
Jun 20, 2016 61.76 62.19 61.51 61.53 2,977,634 +0.17(+0.28%)
Jun 17, 2016 61.73 61.91 60.96 61.36 4,731,871 -0.48(-0.78%)
Jun 16, 2016 61.47 61.91 61.29 61.84 2,516,364 +0.24(+0.39%)
Jun 15, 2016 62.01 62.09 61.52 61.60 2,506,426 -0.32(-0.51%)
Jun 14, 2016 61.40 61.99 61.17 61.92 2,893,089 +0.36(+0.59%)
Jun 13, 2016 61.97 62.23 61.55 61.56 3,361,087 -0.39(-0.62%)
Jun 10, 2016 61.84 62.04 61.62 61.95 2,598,854 -0.19(-0.30%)
Jun 09, 2016 61.72 62.20 61.62 62.14 2,262,295 +0.29(+0.47%)
Jun 08, 2016 61.38 61.93 61.29 61.84 2,220,457 +0.35(+0.57%)
Jun 07, 2016 61.76 61.86 61.39 61.49 2,448,743 -0.21(-0.35%)
Jun 06, 2016 61.50 61.90 61.34 61.71 2,663,698 +0.21(+0.34%)
Jun 03, 2016 61.35 61.66 61.20 61.50 2,667,118 +0.15(+0.25%)
Jun 02, 2016 61.00 61.35 60.87 61.35 2,609,734 +0.19(+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.