Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.22	55.40	52.69	55.30	11,617,331	+2.06(+3.86%)
Jan 28, 2016	52.87	53.68	52.67	53.24	6,806,885	+0.59(+1.12%)
Jan 27, 2016	52.64	53.31	52.31	52.65	3,988,446	-0.02(-0.05%)
Jan 26, 2016	52.41	53.07	52.39	52.68	4,462,541	+0.33(+0.63%)
Jan 25, 2016	52.68	52.90	52.21	52.35	4,552,889	-0.56(-1.05%)
Jan 22, 2016	52.68	53.15	52.30	52.91	5,324,591	+0.79(+1.51%)
Jan 21, 2016	51.03	52.37	50.70	52.12	6,894,368	+1.29(+2.55%)
Jan 20, 2016	51.65	51.83	49.97	50.83	10,098,768	-1.50(-2.86%)
Jan 19, 2016	51.92	52.51	51.84	52.32	6,274,679	+0.77(+1.48%)
Jan 15, 2016	50.76	51.56	51.56	51.56	8,235,968	-0.15(-0.28%)
Jan 14, 2016	51.30	52.20	51.26	51.71	4,784,831	+0.50(+0.99%)
Jan 13, 2016	51.76	52.03	51.11	51.20	4,393,362	-0.38(-0.74%)
Jan 12, 2016	51.49	51.68	51.01	51.58	3,483,232	+0.46(+0.91%)
Jan 11, 2016	51.15	51.44	50.52	51.12	3,783,234	+0.21(+0.42%)
Jan 08, 2016	51.36	51.62	50.76	50.91	3,956,136	-0.37(-0.73%)
Jan 07, 2016	51.60	52.01	51.08	51.28	5,500,071	-0.92(-1.76%)
Jan 06, 2016	52.26	52.61	52.05	52.20	5,415,638	-0.70(-1.32%)
Jan 05, 2016	52.68	53.11	52.57	52.90	5,292,078	+0.24(+0.45%)

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.