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 (%)
Oct 31, 2017 59.65 60.66 59.44 60.60 5,501,811 +1.08(+1.81%)
Oct 30, 2017 60.33 60.62 59.39 59.52 5,167,010 -1.03(-1.70%)
Oct 27, 2017 60.56 60.99 59.47 60.56 10,118,953 -0.70(-1.14%)
Oct 26, 2017 61.73 62.08 61.16 61.25 4,673,920 -0.18(-0.29%)
Oct 25, 2017 61.70 61.78 60.85 61.43 4,586,003 -0.36(-0.58%)
Oct 24, 2017 62.06 62.10 61.60 61.79 4,650,425 -0.30(-0.48%)
Oct 23, 2017 61.97 62.36 61.74 62.10 5,008,628 -0.11(-0.18%)
Oct 20, 2017 62.49 62.84 61.93 62.21 5,019,589 -0.36(-0.58%)
Oct 19, 2017 63.17 63.30 62.43 62.57 5,107,379 -1.11(-1.75%)
Oct 18, 2017 64.01 64.03 63.53 63.68 3,136,026 -0.44(-0.69%)
Oct 17, 2017 64.59 64.61 63.83 64.13 3,761,276 -0.68(-1.04%)
Oct 16, 2017 64.92 65.10 64.43 64.80 2,606,332 -0.21(-0.32%)
Oct 13, 2017 64.57 65.04 64.38 65.01 4,396,812 +0.71(+1.10%)
Oct 12, 2017 63.89 64.39 63.49 64.30 3,708,574 +0.37(+0.58%)
Oct 11, 2017 63.68 64.29 63.42 63.93 7,588,151 +1.57(+2.51%)
Oct 10, 2017 62.15 62.72 62.03 62.36 2,429,418 +0.46(+0.75%)
Oct 09, 2017 62.29 62.41 61.78 61.90 1,769,650 -0.31(-0.50%)
Oct 06, 2017 62.51 62.62 62.01 62.21 2,070,225 -0.42(-0.67%)
Oct 05, 2017 62.51 62.97 62.48 62.63 3,550,388 +0.28(+0.45%)
Oct 04, 2017 61.89 62.73 61.87 62.35 2,741,533 +0.38(+0.61%)
Oct 03, 2017 62.26 62.44 61.90 61.97 2,700,308 -0.44(-0.70%)
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.