Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.75 62.20 61.58 61.93 3,367,671 -0.03(-0.05%)
Mar 30, 2017 62.04 62.23 61.86 61.96 2,772,540 -0.28(-0.45%)
Mar 29, 2017 62.27 62.47 62.15 62.24 2,895,702 -0.18(-0.28%)
Mar 28, 2017 61.95 62.64 61.84 62.42 4,260,677 +0.29(+0.46%)
Mar 27, 2017 62.12 62.39 61.79 62.13 3,607,425 -0.20(-0.33%)
Mar 24, 2017 62.55 62.61 62.06 62.34 3,098,664 -0.21(-0.34%)
Mar 23, 2017 62.28 62.99 62.21 62.55 3,360,701 +0.20(+0.33%)
Mar 22, 2017 62.62 62.83 62.16 62.34 3,321,968 -0.02(-0.03%)
Mar 21, 2017 62.58 62.62 62.19 62.36 4,366,547 -0.08(-0.14%)
Mar 20, 2017 62.45 62.61 62.26 62.45 3,304,547 -0.14(-0.22%)
Mar 17, 2017 62.63 62.84 62.37 62.58 6,026,182 +0.05(+0.08%)
Mar 16, 2017 62.47 62.64 62.28 62.53 3,760,798 -0.03(-0.05%)
Mar 15, 2017 62.27 62.70 62.05 62.56 4,935,441 +0.25(+0.39%)
Mar 14, 2017 62.24 62.67 62.18 62.32 4,139,103 -0.21(-0.34%)
Mar 13, 2017 62.55 62.84 62.40 62.53 3,574,457 -0.30(-0.48%)
Mar 10, 2017 62.39 62.90 62.15 62.83 3,989,419 +0.75(+1.21%)
Mar 09, 2017 62.12 62.32 61.86 62.08 4,786,581 +0.18(+0.29%)
Mar 08, 2017 62.04 62.40 61.89 61.90 4,894,742 -0.47(-0.76%)
Mar 07, 2017 62.28 62.52 62.23 62.38 3,801,002 -0.06(-0.09%)
Mar 06, 2017 61.97 62.49 61.90 62.44 4,721,032 +0.17(+0.27%)
Mar 03, 2017 62.17 62.36 61.41 62.27 4,500,537 -0.13(-0.20%)
Mar 02, 2017 61.76 62.45 61.51 62.39 5,250,087 +0.24(+0.38%)
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.