Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.08 52.35 51.61 51.92 4,314,098 +0.32(+0.62%)
Sep 29, 2015 50.85 51.70 50.80 51.60 4,748,175 +0.74(+1.46%)
Sep 28, 2015 51.52 51.77 50.85 50.85 5,600,253 -0.80(-1.55%)
Sep 25, 2015 51.35 52.10 51.25 51.66 5,556,322 +0.73(+1.43%)
Sep 24, 2015 50.56 51.07 50.28 50.93 4,634,641 +0.12(+0.24%)
Sep 23, 2015 50.76 50.98 50.52 50.80 4,896,146 -0.05(-0.10%)
Sep 22, 2015 51.13 51.32 50.51 50.85 4,780,566 -0.77(-1.49%)
Sep 21, 2015 51.67 51.89 51.48 51.62 4,878,570 +0.34(+0.65%)
Sep 18, 2015 51.28 52.08 51.25 51.29 16,463,226 -0.47(-0.92%)
Sep 17, 2015 51.55 52.43 51.52 51.76 5,617,256 +0.16(+0.32%)
Sep 16, 2015 51.21 51.73 51.13 51.60 3,532,012 +0.52(+1.03%)
Sep 15, 2015 50.78 51.24 50.21 51.07 4,238,366 +0.26(+0.52%)
Sep 14, 2015 50.58 50.83 50.35 50.81 4,527,623 +0.16(+0.31%)
Sep 11, 2015 50.22 50.81 50.22 50.66 4,234,322 -0.01(-0.02%)
Sep 10, 2015 50.95 51.12 50.16 50.67 6,385,351 -0.38(-0.74%)
Sep 09, 2015 52.39 52.47 50.94 51.04 4,456,585 -0.85(-1.64%)
Sep 08, 2015 51.12 52.08 50.85 51.89 8,028,906 +1.61(+3.21%)
Sep 04, 2015 50.61 50.28 50.28 50.28 6,234,298 -1.19(-2.32%)
Sep 03, 2015 50.92 51.64 50.92 51.48 4,946,177 +0.61(+1.19%)
Sep 02, 2015 50.72 50.90 50.34 50.87 4,158,613 +0.74(+1.49%)
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.