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 (%)
Sep 30, 2015 51.52 51.78 51.06 51.36 4,361,255 +0.32(+0.62%)
Sep 29, 2015 50.30 51.14 50.25 51.04 4,800,077 +0.74(+1.46%)
Sep 28, 2015 50.96 51.21 50.30 50.30 5,661,468 -0.79(-1.55%)
Sep 25, 2015 50.80 51.54 50.69 51.10 5,617,057 +0.72(+1.43%)
Sep 24, 2015 50.01 50.51 49.73 50.38 4,685,302 +0.12(+0.24%)
Sep 23, 2015 50.21 50.43 49.97 50.25 4,949,665 -0.05(-0.10%)
Sep 22, 2015 50.58 50.76 49.96 50.30 4,832,822 -0.76(-1.49%)
Sep 21, 2015 51.11 51.33 50.93 51.06 4,931,897 +0.33(+0.65%)
Sep 18, 2015 50.72 51.51 50.70 50.73 16,643,184 -0.47(-0.92%)
Sep 17, 2015 50.99 51.87 50.97 51.20 5,678,658 +0.16(+0.32%)
Sep 16, 2015 50.66 51.17 50.58 51.04 3,570,620 +0.52(+1.03%)
Sep 15, 2015 50.23 50.69 49.66 50.52 4,284,695 +0.26(+0.52%)
Sep 14, 2015 50.04 50.28 49.81 50.26 4,577,114 +0.15(+0.31%)
Sep 11, 2015 49.67 50.26 49.67 50.11 4,280,607 -0.01(-0.02%)
Sep 10, 2015 50.40 50.56 49.62 50.12 6,455,149 -0.37(-0.74%)
Sep 09, 2015 51.82 51.90 50.38 50.49 4,505,300 -0.84(-1.64%)
Sep 08, 2015 50.56 51.52 50.30 51.33 8,116,669 +1.59(+3.21%)
Sep 04, 2015 50.06 49.74 49.74 49.74 6,302,445 -1.18(-2.32%)
Sep 03, 2015 50.37 51.08 50.37 50.92 5,000,244 +0.60(+1.19%)
Sep 02, 2015 50.17 50.35 49.79 50.32 4,204,070 +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.