Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.88 63.05 62.40 62.81 3,634,551 -0.54(-0.85%)
Aug 28, 2015 63.01 63.38 62.52 63.35 3,486,890 +0.26(+0.41%)
Aug 27, 2015 62.58 63.29 61.94 63.09 5,006,943 +0.86(+1.38%)
Aug 26, 2015 61.53 62.40 60.54 62.23 5,328,970 +1.86(+3.08%)
Aug 25, 2015 63.24 63.49 60.36 60.37 6,483,548 -1.58(-2.55%)
Aug 24, 2015 61.90 63.47 50.84 61.95 9,059,795 -3.03(-4.66%)
Aug 21, 2015 65.82 66.08 64.86 64.98 5,799,417 -1.01(-1.53%)
Aug 20, 2015 66.20 66.55 65.96 65.99 3,715,911 -0.75(-1.12%)
Aug 19, 2015 67.34 67.34 66.60 66.74 3,165,432 -0.95(-1.40%)
Aug 18, 2015 67.67 68.02 67.49 67.69 2,230,730 +0.03(+0.04%)
Aug 17, 2015 67.46 67.80 67.08 67.66 1,870,495 -0.13(-0.19%)
Aug 14, 2015 67.76 67.94 67.49 67.79 1,829,598 +0.13(+0.19%)
Aug 13, 2015 68.03 68.17 67.57 67.66 2,225,947 -0.34(-0.50%)
Aug 12, 2015 67.99 68.13 66.97 68.00 3,353,475 -0.26(-0.38%)
Aug 11, 2015 68.38 68.56 68.19 68.26 2,592,561 -0.48(-0.70%)
Aug 10, 2015 68.84 69.08 68.67 68.74 3,016,192 +0.25(+0.37%)
Aug 07, 2015 68.63 68.70 68.30 68.49 2,286,520 -0.16(-0.23%)
Aug 06, 2015 69.20 69.30 68.64 68.65 2,989,934 -0.43(-0.62%)
Aug 05, 2015 68.77 69.23 68.34 69.08 2,578,883 +0.63(+0.92%)
Aug 04, 2015 68.34 68.71 68.06 68.45 2,770,236 +0.03(+0.04%)
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.