Colgate-Palmolive (NY: CL )

78.88 -1.00 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.66 63.99 63.09 63.46 3,529,378 +0.39(+0.62%)
Sep 29, 2015 62.16 63.19 62.10 63.07 3,884,498 +0.91(+1.46%)
Sep 28, 2015 62.97 63.28 62.16 62.16 4,581,585 -0.98(-1.55%)
Sep 25, 2015 62.77 63.69 62.64 63.14 4,545,645 +0.89(+1.43%)
Sep 24, 2015 61.80 62.42 61.45 62.25 3,791,615 +0.15(+0.24%)
Sep 23, 2015 62.04 62.32 61.75 62.10 4,005,553 -0.06(-0.10%)
Sep 22, 2015 62.50 62.73 61.74 62.16 3,910,997 -0.94(-1.49%)
Sep 21, 2015 63.16 63.43 62.93 63.10 3,991,174 +0.41(+0.65%)
Sep 18, 2015 62.68 63.66 62.65 62.69 13,468,619 -0.58(-0.92%)
Sep 17, 2015 63.01 64.09 62.98 63.27 4,595,496 +0.20(+0.32%)
Sep 16, 2015 62.60 63.23 62.50 63.07 2,889,551 +0.64(+1.03%)
Sep 15, 2015 62.07 62.63 61.37 62.43 3,467,421 +0.32(+0.52%)
Sep 14, 2015 61.83 62.13 61.55 62.11 3,704,063 +0.19(+0.31%)
Sep 11, 2015 61.38 62.11 61.38 61.92 3,464,113 -0.01(-0.02%)
Sep 10, 2015 62.28 62.48 61.31 61.93 5,223,877 -0.46(-0.74%)
Sep 09, 2015 64.04 64.13 62.26 62.39 3,645,947 -1.04(-1.64%)
Sep 08, 2015 62.48 63.66 62.15 63.43 6,568,474 +1.97(+3.21%)
Sep 04, 2015 61.86 61.46 61.46 61.46 5,100,300 -1.46(-2.32%)
Sep 03, 2015 62.24 63.12 62.24 62.92 4,046,484 +0.74(+1.19%)
Sep 02, 2015 62.00 62.22 61.53 62.18 3,402,175 +0.91(+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.