Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.95 56.90 55.67 56.76 7,046,169 +0.64(+1.14%)
Jan 30, 2019 55.86 56.46 55.68 56.11 7,594,362 +0.23(+0.41%)
Jan 29, 2019 55.02 55.98 55.02 55.89 5,234,467 +0.83(+1.51%)
Jan 28, 2019 54.15 55.14 54.05 55.05 6,573,560 +0.79(+1.46%)
Jan 25, 2019 53.49 55.81 53.49 54.26 9,663,603 -0.32(-0.58%)
Jan 24, 2019 54.55 54.62 53.76 54.58 6,863,804 -0.13(-0.24%)
Jan 23, 2019 54.34 54.87 54.09 54.71 4,601,392 +0.54(+0.99%)
Jan 22, 2019 54.52 54.80 53.57 54.18 6,315,261 -0.41(-0.76%)
Jan 18, 2019 54.41 55.52 54.33 54.59 5,966,428 +0.55(+1.02%)
Jan 17, 2019 54.14 54.47 53.96 54.04 4,072,351 -0.11(-0.21%)
Jan 16, 2019 53.91 54.33 53.77 54.15 3,474,792 -0.08(-0.14%)
Jan 15, 2019 53.73 54.48 53.69 54.23 2,960,407 +0.53(+0.99%)
Jan 14, 2019 53.87 54.07 53.49 53.70 4,459,707 -0.43(-0.79%)
Jan 11, 2019 54.27 54.51 53.82 54.13 3,002,431 +0.24(+0.45%)
Jan 10, 2019 53.18 53.93 52.92 53.88 4,566,239 +0.45(+0.85%)
Jan 09, 2019 54.01 54.24 53.13 53.43 5,986,926 +0.65(+1.24%)
Jan 08, 2019 52.31 53.12 52.31 52.77 6,441,588 +0.58(+1.12%)
Jan 07, 2019 51.81 52.69 51.69 52.19 5,249,237 +0.31(+0.60%)
Jan 04, 2019 51.52 51.90 51.30 51.88 8,131,772 +0.48(+0.93%)
Jan 03, 2019 51.59 52.28 51.31 51.40 4,768,393 -0.24(-0.47%)
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.