Colgate-Palmolive (NY: CL )

77.48 +1.51 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 63.14 64.73 63.09 64.27 5,164,985 +1.02(+1.61%)
Jul 28, 2016 64.54 64.54 63.08 63.25 4,709,789 -0.03(-0.04%)
Jul 27, 2016 64.04 64.04 62.96 63.27 3,812,161 -0.60(-0.95%)
Jul 26, 2016 63.93 64.44 63.72 63.88 2,484,817 -0.22(-0.34%)
Jul 25, 2016 64.24 64.24 63.89 64.09 2,150,262 -0.33(-0.51%)
Jul 22, 2016 64.00 64.43 63.85 64.42 3,945,946 +0.64(+1.00%)
Jul 21, 2016 63.79 63.97 63.56 63.78 3,057,198 -0.22(-0.34%)
Jul 20, 2016 64.13 64.34 63.97 64.00 3,430,160 -0.04(-0.07%)
Jul 19, 2016 63.74 64.04 63.64 64.04 3,954,261 +0.05(+0.08%)
Jul 18, 2016 64.23 64.35 63.94 63.99 3,115,242 -0.19(-0.29%)
Jul 15, 2016 64.37 64.67 63.99 64.18 5,394,374 +0.01(+0.01%)
Jul 14, 2016 63.98 64.70 63.85 64.17 6,080,517 +0.21(+0.32%)
Jul 13, 2016 63.72 63.99 63.47 63.97 3,083,154 +0.45(+0.70%)
Jul 12, 2016 63.79 63.91 63.32 63.52 4,551,918 -0.46(-0.72%)
Jul 11, 2016 63.61 64.06 63.32 63.98 3,540,043 +0.21(+0.32%)
Jul 08, 2016 63.36 63.79 63.05 63.78 3,400,881 +0.73(+1.16%)
Jul 07, 2016 62.94 63.31 62.77 63.05 3,239,191 +0.10(+0.16%)
Jul 06, 2016 62.98 63.09 62.51 62.94 2,990,412 +0.00(+0.00%)
Jul 05, 2016 62.44 63.29 62.39 62.94 3,641,696 +0.28(+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.