Colgate-Palmolive (NY: CL )

93.71 -0.95 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 58.26 58.42 57.72 57.97 4,332,856 -0.15(-0.25%)
May 27, 2016 58.08 58.12 58.12 58.12 2,825,831 +0.08(+0.14%)
May 26, 2016 58.19 58.41 57.92 58.04 7,796,975 -0.15(-0.25%)
May 25, 2016 58.42 58.58 58.16 58.18 2,548,740 -0.16(-0.28%)
May 24, 2016 57.99 58.52 57.91 58.35 3,056,177 +0.65(+1.13%)
May 23, 2016 57.67 57.83 57.49 57.70 2,511,689 +0.05(+0.09%)
May 20, 2016 58.28 58.28 57.57 57.65 3,616,995 -0.34(-0.58%)
May 19, 2016 57.60 58.00 57.25 57.99 3,313,730 +0.25(+0.43%)
May 18, 2016 58.20 58.20 57.41 57.74 4,170,111 -0.59(-1.02%)
May 17, 2016 59.25 59.26 58.01 58.33 4,211,309 -0.96(-1.62%)
May 16, 2016 58.94 59.46 58.84 59.30 2,603,326 +0.29(+0.49%)
May 13, 2016 59.76 59.76 58.89 59.01 3,194,392 -0.81(-1.35%)
May 12, 2016 59.52 59.87 59.21 59.82 3,602,507 +0.55(+0.93%)
May 11, 2016 59.49 59.60 59.12 59.26 3,697,866 -0.18(-0.30%)
May 10, 2016 59.16 59.48 59.08 59.44 3,292,567 +0.36(+0.61%)
May 09, 2016 59.26 59.49 58.93 59.08 2,857,758 -0.05(-0.08%)
May 06, 2016 58.86 59.15 58.61 59.13 2,997,310 +0.29(+0.49%)
May 05, 2016 59.00 59.54 58.61 58.84 3,651,268 -0.34(-0.57%)
May 04, 2016 58.91 59.28 58.55 59.18 4,026,080 +0.02(+0.04%)
May 03, 2016 59.28 59.65 58.96 59.16 4,459,756 -0.43(-0.72%)
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.