Indicators

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

Month:

Year:

Range:

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.