Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.01 54.48 53.85 54.05 8,343,151 +0.04(+0.08%)
Jan 30, 2017 53.81 54.28 53.53 54.01 9,546,605 -0.13(-0.23%)
Jan 27, 2017 54.40 54.45 53.09 54.14 17,771,668 -2.98(-5.22%)
Jan 26, 2017 57.21 57.33 56.73 57.12 5,563,126 -0.16(-0.28%)
Jan 25, 2017 57.08 57.29 56.93 57.28 3,625,850 +0.14(+0.25%)
Jan 24, 2017 56.64 57.21 56.61 57.13 3,328,875 +0.59(+1.05%)
Jan 23, 2017 56.66 56.82 56.51 56.54 3,432,388 -0.33(-0.59%)
Jan 20, 2017 56.44 57.20 56.34 56.87 4,708,006 +0.76(+1.36%)
Jan 19, 2017 56.49 56.54 56.00 56.11 3,306,882 -0.36(-0.64%)
Jan 18, 2017 55.92 56.74 55.91 56.47 6,161,252 +0.63(+1.13%)
Jan 17, 2017 54.86 55.91 54.82 55.84 6,172,362 +1.02(+1.85%)
Jan 13, 2017 54.82 54.82 54.82 0 +0.02(+0.05%)
Jan 12, 2017 54.40 54.87 54.31 54.80 3,596,228 +0.45(+0.83%)
Jan 11, 2017 54.34 54.43 54.09 54.35 4,575,602 -0.07(-0.12%)
Jan 10, 2017 55.27 55.28 54.38 54.42 4,187,992 -0.86(-1.55%)
Jan 09, 2017 55.77 55.84 55.12 55.27 3,825,999 -0.78(-1.40%)
Jan 06, 2017 55.60 56.16 55.42 56.06 3,598,940 +0.42(+0.76%)
Jan 05, 2017 55.18 55.75 55.03 55.63 3,434,067 +0.49(+0.89%)
Jan 04, 2017 54.77 55.23 54.76 55.14 4,864,108 +0.60(+1.10%)
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.