Colgate-Palmolive (NY: CL )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 71.90 73.20 71.86 73.20 3,798,772 +1.34(+1.86%)
Jun 29, 2016 71.36 71.93 71.32 71.86 2,264,071 +0.73(+1.03%)
Jun 28, 2016 70.37 71.15 70.11 71.13 2,878,554 +1.14(+1.63%)
Jun 27, 2016 70.14 70.23 69.71 69.99 3,421,856 -0.59(-0.84%)
Jun 24, 2016 71.11 71.80 70.15 70.58 11,069,978 -2.09(-2.88%)
Jun 23, 2016 72.64 72.72 72.34 72.67 2,015,261 +0.42(+0.58%)
Jun 22, 2016 71.98 72.50 71.88 72.25 3,564,672 +0.45(+0.63%)
Jun 21, 2016 72.03 72.14 71.73 71.80 3,072,121 +0.16(+0.22%)
Jun 20, 2016 71.90 72.40 71.61 71.64 2,557,633 +0.20(+0.28%)
Jun 17, 2016 71.87 72.08 70.97 71.44 4,064,431 -0.56(-0.78%)
Jun 16, 2016 71.56 72.07 71.36 72.00 2,161,426 +0.28(+0.39%)
Jun 15, 2016 72.19 72.28 71.62 71.72 2,152,890 -0.37(-0.51%)
Jun 14, 2016 71.48 72.17 71.22 72.09 2,485,013 +0.42(+0.59%)
Jun 13, 2016 72.15 72.45 71.66 71.67 2,886,999 -0.45(-0.62%)
Jun 10, 2016 72.00 72.23 71.74 72.12 2,232,281 -0.22(-0.30%)
Jun 09, 2016 71.85 72.41 71.74 72.34 1,943,194 +0.34(+0.47%)
Jun 08, 2016 71.46 72.09 71.35 72.00 1,907,257 +0.41(+0.57%)
Jun 07, 2016 71.90 72.02 71.47 71.59 2,103,343 -0.25(-0.35%)
Jun 06, 2016 71.60 72.07 71.41 71.84 2,287,978 +0.24(+0.34%)
Jun 03, 2016 71.42 71.79 71.25 71.60 2,290,916 +0.18(+0.25%)
Jun 02, 2016 71.02 71.42 70.87 71.42 2,241,626 +0.22(+0.31%)
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.