Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.98 62.26 61.75 61.76 3,736,271 -0.29(-0.47%)
Jul 28, 2017 62.30 62.54 61.82 62.06 3,983,221 -0.35(-0.56%)
Jul 27, 2017 62.62 62.79 61.88 62.41 5,057,550 -0.04(-0.07%)
Jul 26, 2017 61.45 63.81 61.22 62.45 7,108,207 +0.81(+1.32%)
Jul 25, 2017 61.88 61.88 61.14 61.64 4,586,316 +0.17(+0.28%)
Jul 24, 2017 62.50 62.53 61.28 61.46 5,469,181 -1.21(-1.94%)
Jul 21, 2017 59.71 63.02 59.69 62.68 8,385,352 +1.01(+1.64%)
Jul 20, 2017 62.10 62.35 61.66 61.67 4,305,432 -0.34(-0.55%)
Jul 19, 2017 61.95 62.17 61.84 62.01 3,363,594 -0.03(-0.04%)
Jul 18, 2017 62.11 62.33 61.90 62.04 3,357,978 -0.06(-0.10%)
Jul 17, 2017 61.94 62.34 61.71 62.10 3,854,017 +0.09(+0.14%)
Jul 14, 2017 61.74 62.17 61.60 62.01 2,903,813 +0.56(+0.92%)
Jul 13, 2017 61.43 61.75 61.07 61.45 4,600,154 -0.04(-0.07%)
Jul 12, 2017 61.89 61.98 61.44 61.49 2,576,708 -0.10(-0.17%)
Jul 11, 2017 62.18 62.19 61.54 61.59 3,642,826 -0.58(-0.93%)
Jul 10, 2017 62.33 62.69 61.94 62.17 2,854,222 -0.22(-0.35%)
Jul 07, 2017 62.69 62.75 62.23 62.39 3,139,005 -0.09(-0.15%)
Jul 06, 2017 62.68 62.95 62.36 62.49 3,354,741 -0.26(-0.42%)
Jul 05, 2017 62.95 63.12 62.70 62.75 2,582,976 -0.15(-0.24%)
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.