Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 72.45 72.78 72.18 72.20 3,196,234 -0.34(-0.47%)
Jul 28, 2017 72.83 73.11 72.26 72.54 3,407,490 -0.41(-0.56%)
Jul 27, 2017 73.20 73.40 72.33 72.95 4,326,536 -0.05(-0.07%)
Jul 26, 2017 71.83 74.59 71.56 73.00 6,080,793 +0.95(+1.32%)
Jul 25, 2017 72.33 72.33 71.47 72.05 3,923,414 +0.20(+0.28%)
Jul 24, 2017 73.06 73.10 71.64 71.85 4,678,670 -1.42(-1.94%)
Jul 21, 2017 69.80 73.67 69.78 73.27 7,173,340 +1.18(+1.64%)
Jul 20, 2017 72.59 72.88 72.08 72.09 3,683,129 -0.40(-0.55%)
Jul 19, 2017 72.42 72.68 72.29 72.49 2,877,423 -0.03(-0.04%)
Jul 18, 2017 72.60 72.86 72.36 72.52 2,872,619 -0.07(-0.10%)
Jul 17, 2017 72.41 72.87 72.14 72.59 3,296,961 +0.10(+0.14%)
Jul 14, 2017 72.17 72.67 72.01 72.49 2,484,099 +0.26(+0.36%)
Jul 13, 2017 72.21 72.59 71.79 72.23 3,913,459 -0.05(-0.07%)
Jul 12, 2017 72.75 72.86 72.22 72.28 2,192,066 -0.12(-0.17%)
Jul 11, 2017 73.09 73.10 72.34 72.40 3,099,038 -0.68(-0.93%)
Jul 10, 2017 73.27 73.69 72.81 73.08 2,428,154 -0.26(-0.35%)
Jul 07, 2017 73.69 73.76 73.15 73.34 2,670,425 -0.11(-0.15%)
Jul 06, 2017 73.68 74.00 73.30 73.45 2,853,957 -0.31(-0.42%)
Jul 05, 2017 74.00 74.19 73.70 73.76 2,197,398 -0.18(-0.24%)
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.