Skip to main content

Colgate-Palmolive (NY: CL )

103.34 -1.22 (-1.17%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.