Indicators

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

Month:

Year:

Range:

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.