Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.08 55.26 54.87 55.05 4,384,326 +0.00(+0.00%)
Jul 30, 2015 55.64 55.68 54.47 55.05 6,782,521 -0.74(-1.32%)
Jul 29, 2015 55.23 56.02 55.13 55.78 6,147,461 +0.44(+0.79%)
Jul 28, 2015 54.58 55.41 54.44 55.35 6,882,362 +0.88(+1.62%)
Jul 27, 2015 54.03 54.47 53.85 54.46 4,419,437 +0.24(+0.45%)
Jul 24, 2015 54.23 54.34 54.04 54.22 2,863,115 -0.03(-0.06%)
Jul 23, 2015 54.22 54.37 54.07 54.25 3,296,741 +0.03(+0.06%)
Jul 22, 2015 54.17 54.37 54.00 54.22 3,491,469 +0.05(+0.09%)
Jul 21, 2015 54.68 54.74 54.03 54.17 3,335,636 -0.39(-0.71%)
Jul 20, 2015 54.21 54.69 54.03 54.56 2,753,780 +0.24(+0.44%)
Jul 17, 2015 54.21 54.42 54.08 54.32 2,227,149 -0.10(-0.18%)
Jul 16, 2015 54.18 54.50 54.06 54.42 2,375,979 +0.57(+1.06%)
Jul 15, 2015 53.95 54.38 53.72 53.84 4,175,781 -0.29(-0.54%)
Jul 14, 2015 54.32 54.32 53.86 54.13 2,665,119 -0.14(-0.25%)
Jul 13, 2015 53.88 54.32 53.84 54.27 2,593,791 +0.64(+1.20%)
Jul 10, 2015 53.72 53.84 53.54 53.63 2,760,979 +0.38(+0.71%)
Jul 09, 2015 54.04 54.06 53.23 53.25 3,733,838 -0.23(-0.42%)
Jul 08, 2015 53.86 54.05 53.47 53.47 2,615,358 -0.69(-1.28%)
Jul 07, 2015 53.22 54.22 53.08 54.17 3,596,860 +1.09(+2.05%)
Jul 06, 2015 52.85 53.36 52.81 53.08 2,281,026 -0.16(-0.30%)
Jul 02, 2015 53.42 53.24 53.24 53.24 2,516,025 +0.00(+0.00%)
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.