Colgate-Palmolive (NY: CL )

72.91 +0.33 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 73.13 73.29 72.77 72.85 2,968,392 -0.30(-0.41%)
Sep 28, 2017 72.97 73.41 72.85 73.15 2,956,792 +0.07(+0.10%)
Sep 27, 2017 72.33 73.08 4,255,386 -0.31(-0.42%)
Sep 26, 2017 73.00 73.54 72.56 73.39 3,307,019 +0.39(+0.53%)
Sep 25, 2017 73.05 73.91 72.61 73.00 7,226,144 +1.81(+2.54%)
Sep 22, 2017 71.38 71.65 71.00 71.19 2,533,279 -0.18(-0.25%)
Sep 21, 2017 72.50 72.66 71.31 71.37 2,378,743 -1.18(-1.63%)
Sep 20, 2017 72.85 73.22 72.10 72.55 2,084,120 -0.26(-0.36%)
Sep 19, 2017 72.53 73.08 72.37 72.81 2,727,889 +0.42(+0.58%)
Sep 18, 2017 72.28 72.53 72.00 72.39 1,950,917 +0.11(+0.15%)
Sep 15, 2017 72.33 72.62 71.72 72.28 4,662,365 +0.14(+0.19%)
Sep 14, 2017 71.57 72.19 71.40 72.14 2,011,101 +0.49(+0.68%)
Sep 13, 2017 71.94 72.09 71.55 71.65 1,806,575 -0.30(-0.42%)
Sep 12, 2017 72.00 72.47 71.86 71.95 1,413,997 -0.07(-0.10%)
Sep 11, 2017 71.82 72.15 71.72 72.02 2,351,734 +0.20(+0.28%)
Sep 08, 2017 71.32 72.29 71.11 71.82 2,952,611 +0.26(+0.36%)
Sep 07, 2017 71.45 71.72 71.11 71.56 2,124,588 +0.07(+0.10%)
Sep 06, 2017 71.11 71.78 70.98 71.49 3,007,784 +0.38(+0.53%)
Sep 05, 2017 71.10 71.44 70.77 71.11 2,796,292 -0.19(-0.27%)
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.