Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.68 55.87 55.47 55.65 4,336,919 +0.00(+0.00%)
Jul 30, 2015 56.24 56.29 55.07 55.65 6,709,183 -0.74(-1.32%)
Jul 29, 2015 55.84 56.64 55.74 56.39 6,080,990 +0.44(+0.79%)
Jul 28, 2015 55.17 56.01 55.03 55.95 6,807,945 +0.89(+1.62%)
Jul 27, 2015 54.62 55.07 54.44 55.06 4,371,651 +0.25(+0.45%)
Jul 24, 2015 54.82 54.94 54.63 54.81 2,832,157 -0.03(-0.06%)
Jul 23, 2015 54.81 54.96 54.66 54.85 3,261,094 +0.03(+0.06%)
Jul 22, 2015 54.76 54.96 54.59 54.81 3,453,716 +0.05(+0.09%)
Jul 21, 2015 55.28 55.34 54.62 54.76 3,299,568 -0.39(-0.71%)
Jul 20, 2015 54.81 55.29 54.62 55.16 2,724,004 +0.24(+0.44%)
Jul 17, 2015 54.80 55.01 54.67 54.91 2,203,068 -0.10(-0.18%)
Jul 16, 2015 54.77 55.10 54.65 55.01 2,350,289 +0.58(+1.06%)
Jul 15, 2015 54.54 54.98 54.31 54.43 4,130,630 -0.29(-0.54%)
Jul 14, 2015 54.91 54.91 54.45 54.73 2,636,302 -0.14(-0.25%)
Jul 13, 2015 54.47 54.91 54.43 54.86 2,565,746 +0.65(+1.20%)
Jul 10, 2015 54.31 54.43 54.12 54.21 2,731,125 +0.38(+0.71%)
Jul 09, 2015 54.63 54.65 53.81 53.83 3,693,465 -0.23(-0.42%)
Jul 08, 2015 54.45 54.64 54.06 54.06 2,587,079 -0.70(-1.28%)
Jul 07, 2015 53.81 54.81 53.66 54.76 3,557,968 +1.10(+2.05%)
Jul 06, 2015 53.43 53.94 53.39 53.66 2,256,362 -0.16(-0.30%)
Jul 02, 2015 54.00 53.82 53.82 53.82 2,488,820 +0.00(+0.00%)
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.