Skip to main content

Colgate-Palmolive (NY: CL )

90.04 +0.09 (+0.10%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 54.90 55.05 54.33 54.73 6,861,938 -1.00(-1.80%)
Apr 29, 2015 55.72 56.12 55.56 55.73 5,712,658 -0.21(-0.38%)
Apr 28, 2015 55.96 56.28 55.67 55.95 2,975,560 -0.17(-0.30%)
Apr 27, 2015 56.38 56.48 55.99 56.12 2,784,659 -0.15(-0.27%)
Apr 24, 2015 56.34 56.51 56.14 56.27 2,805,814 -0.04(-0.07%)
Apr 23, 2015 56.08 56.54 55.96 56.31 2,923,368 -0.05(-0.09%)
Apr 22, 2015 56.13 56.38 55.88 56.36 2,888,767 +0.22(+0.39%)
Apr 21, 2015 55.84 56.40 55.84 56.14 3,606,720 +0.76(+1.37%)
Apr 20, 2015 55.58 55.98 55.26 55.38 5,786,775 -0.66(-1.18%)
Apr 17, 2015 56.38 56.50 55.80 56.05 2,766,413 -0.65(-1.14%)
Apr 16, 2015 56.60 56.87 56.36 56.69 2,678,019 +0.16(+0.29%)
Apr 15, 2015 56.40 56.92 56.33 56.53 2,930,446 +0.20(+0.36%)
Apr 14, 2015 55.85 56.65 55.82 56.33 3,051,464 +0.26(+0.46%)
Apr 13, 2015 56.10 56.44 55.93 56.07 1,920,382 -0.24(-0.43%)
Apr 10, 2015 56.54 56.66 56.29 56.31 2,111,753 -0.28(-0.50%)
Apr 09, 2015 56.47 56.68 56.05 56.60 2,290,568 +0.05(+0.09%)
Apr 08, 2015 56.42 56.83 56.16 56.55 1,852,475 +0.15(+0.27%)
Apr 07, 2015 56.57 56.98 56.38 56.40 2,197,000 -0.19(-0.34%)
Apr 06, 2015 55.84 56.87 55.72 56.59 2,499,043 +0.50(+0.89%)
Apr 02, 2015 55.86 56.09 56.09 56.09 2,365,877 +0.19(+0.35%)
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.