Skip to main content

Colgate-Palmolive (NY: CL )

102.81 -0.37 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.09 54.20 53.71 53.75 5,909,139 -0.43(-0.80%)
May 28, 2015 54.35 54.42 54.05 54.18 2,581,550 -0.17(-0.31%)
May 27, 2015 54.16 54.52 54.14 54.35 4,120,183 +0.31(+0.58%)
May 26, 2015 55.06 55.12 54.00 54.04 6,023,348 -1.09(-1.97%)
May 22, 2015 55.44 55.12 55.12 55.12 2,130,675 -0.26(-0.46%)
May 21, 2015 55.37 55.41 55.10 55.38 2,247,721 -0.06(-0.10%)
May 20, 2015 55.67 55.75 55.44 55.44 2,510,994 -0.20(-0.36%)
May 19, 2015 55.26 55.68 55.12 55.64 3,113,817 +0.43(+0.77%)
May 18, 2015 55.12 55.38 55.04 55.21 4,175,152 -0.02(-0.03%)
May 15, 2015 55.17 55.45 55.07 55.23 2,418,250 +0.00(+0.00%)
May 14, 2015 54.74 55.30 54.73 55.23 2,820,690 +0.83(+1.52%)
May 13, 2015 54.74 55.11 54.31 54.40 2,877,439 -0.23(-0.41%)
May 12, 2015 54.33 54.81 54.20 54.62 3,987,671 +0.04(+0.07%)
May 11, 2015 54.65 55.09 54.58 54.58 2,718,386 -0.30(-0.54%)
May 08, 2015 55.12 55.24 54.70 54.88 3,765,102 +0.26(+0.47%)
May 07, 2015 54.70 54.92 54.32 54.62 2,905,586 +0.07(+0.13%)
May 06, 2015 54.52 54.62 54.03 54.55 2,795,207 +0.33(+0.61%)
May 05, 2015 54.83 54.91 54.17 54.22 3,954,365 -0.39(-0.71%)
May 04, 2015 54.58 54.92 54.49 54.61 2,954,347 +0.14(+0.27%)
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.