Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	54.98	55.17	54.26	54.31	7,368,357	-1.21(-2.19%)
Jan 29, 2015	55.18	55.87	54.87	55.52	8,581,286	+3.15(+6.00%)
Jan 28, 2015	53.13	53.25	52.24	52.38	8,392,411	-0.43(-0.82%)
Jan 27, 2015	52.84	53.03	52.18	52.81	7,398,853	-0.51(-0.95%)
Jan 26, 2015	53.86	53.96	53.27	53.32	6,755,269	-0.68(-1.27%)
Jan 23, 2015	55.38	55.50	53.97	54.00	5,703,805	-1.75(-3.14%)
Jan 22, 2015	55.08	55.85	54.78	55.76	3,834,620	+0.78(+1.42%)
Jan 21, 2015	54.81	55.47	54.50	54.98	4,193,627	-0.20(-0.36%)
Jan 20, 2015	55.24	55.36	54.71	55.18	4,100,545	-0.17(-0.30%)
Jan 16, 2015	54.62	55.42	54.43	55.35	4,733,969	+0.68(+1.24%)
Jan 15, 2015	54.77	55.16	54.58	54.67	2,979,155	-0.10(-0.19%)
Jan 14, 2015	54.32	54.91	54.28	54.77	3,223,476	-0.22(-0.41%)
Jan 13, 2015	54.94	55.47	54.67	54.99	5,545,176	+0.38(+0.69%)
Jan 12, 2015	54.89	55.18	54.23	54.62	2,941,891	-0.27(-0.50%)
Jan 09, 2015	55.49	55.56	54.85	54.89	2,855,164	-0.54(-0.98%)
Jan 08, 2015	55.17	55.46	54.95	55.43	3,430,914	+0.74(+1.36%)
Jan 07, 2015	54.51	54.76	54.20	54.69	3,634,348	+0.43(+0.80%)
Jan 06, 2015	54.99	55.11	54.11	54.26	4,300,601	-0.58(-1.05%)
Jan 05, 2015	55.16	55.55	54.77	54.83	3,687,700	-0.41(-0.74%)

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.