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 (%)
Jan 31, 2018 64.65 64.65 63.24 64.19 6,313,537 -0.37(-0.58%)
Jan 30, 2018 63.79 64.64 63.51 64.56 6,971,186 +0.76(+1.19%)
Jan 29, 2018 63.47 64.33 62.97 63.80 9,988,125 +0.20(+0.31%)
Jan 26, 2018 63.84 64.23 62.64 63.60 15,223,241 -3.24(-4.85%)
Jan 25, 2018 66.64 66.89 66.25 66.84 4,900,459 +0.44(+0.66%)
Jan 24, 2018 66.57 66.70 66.10 66.40 4,135,105 -0.09(-0.13%)
Jan 23, 2018 66.58 66.72 66.03 66.49 3,812,181 -0.41(-0.62%)
Jan 22, 2018 66.46 67.05 66.27 66.90 3,266,964 +0.24(+0.36%)
Jan 19, 2018 66.20 67.02 66.06 66.66 5,209,028 +0.75(+1.14%)
Jan 18, 2018 65.99 66.48 65.67 65.91 4,696,845 -0.04(-0.07%)
Jan 17, 2018 65.22 66.34 65.09 65.96 4,016,873 +1.08(+1.67%)
Jan 16, 2018 64.46 65.14 64.16 64.87 5,324,407 +0.69(+1.07%)
Jan 12, 2018 64.19 64.19 64.19 0 +0.06(+0.09%)
Jan 11, 2018 64.48 64.50 63.98 64.13 2,333,685 -0.23(-0.36%)
Jan 10, 2018 64.07 64.36 3,648,496 -0.71(-1.08%)
Jan 09, 2018 65.01 65.26 64.73 65.06 2,927,848 +0.09(+0.15%)
Jan 08, 2018 64.65 65.05 64.51 64.97 1,963,854 +0.09(+0.15%)
Jan 05, 2018 64.94 65.02 64.63 64.87 3,316,604 +0.08(+0.12%)
Jan 04, 2018 64.56 65.34 64.50 64.80 2,908,386 +0.41(+0.64%)
Jan 03, 2018 64.61 65.13 64.22 64.38 3,848,347 -0.25(-0.39%)
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.