Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 63.06 63.84 62.83 63.33 5,182,260 +0.29(+0.45%)
Feb 27, 2017 63.08 63.36 62.64 63.04 5,994,136 -0.61(-0.95%)
Feb 24, 2017 63.84 64.31 63.18 63.65 7,446,427 -0.95(-1.46%)
Feb 23, 2017 64.11 65.16 64.03 64.60 8,301,667 +0.82(+1.29%)
Feb 22, 2017 63.61 63.85 63.26 63.77 6,697,579 +0.27(+0.42%)
Feb 21, 2017 63.14 64.13 63.03 63.50 12,161,960 +1.04(+1.67%)
Feb 17, 2017 62.46 62.46 62.46 0 +2.59(+4.32%)
Feb 16, 2017 59.54 59.91 59.03 59.87 5,961,050 +0.34(+0.57%)
Feb 15, 2017 58.60 59.65 58.59 59.54 5,273,658 +0.76(+1.28%)
Feb 14, 2017 58.57 59.11 58.30 58.78 5,920,837 +0.03(+0.04%)
Feb 13, 2017 58.89 58.89 58.39 58.76 5,529,563 -0.01(-0.01%)
Feb 10, 2017 57.84 58.88 57.68 58.76 6,416,779 +0.97(+1.68%)
Feb 09, 2017 57.78 57.97 57.50 57.79 3,715,087 +0.01(+0.02%)
Feb 08, 2017 57.85 58.13 57.61 57.78 4,119,751 +0.03(+0.05%)
Feb 07, 2017 57.04 57.96 57.03 57.76 3,751,809 +0.93(+1.63%)
Feb 06, 2017 57.34 57.34 56.79 56.83 3,339,148 -0.42(-0.73%)
Feb 03, 2017 57.57 57.57 57.05 57.25 5,161,465 +0.25(+0.44%)
Feb 02, 2017 56.48 57.29 56.25 56.99 8,139,779 +0.83(+1.48%)
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.