Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.38 52.50 51.17 51.90 9,998,035 -0.56(-1.06%)
Oct 30, 2018 50.82 52.57 50.50 52.46 9,419,727 +2.01(+3.99%)
Oct 29, 2018 51.54 52.13 50.04 50.45 11,140,532 -1.48(-2.85%)
Oct 26, 2018 53.59 54.27 51.65 51.93 11,047,466 -3.70(-6.64%)
Oct 25, 2018 56.50 56.69 55.44 55.63 6,918,091 -0.71(-1.27%)
Oct 24, 2018 55.24 56.98 55.23 56.34 6,996,493 +1.08(+1.96%)
Oct 23, 2018 55.12 55.54 54.70 55.26 4,320,788 -0.21(-0.38%)
Oct 22, 2018 56.27 56.47 55.34 55.47 3,501,377 -0.77(-1.36%)
Oct 19, 2018 56.15 57.12 56.00 56.24 7,925,368 +1.64(+3.00%)
Oct 18, 2018 54.74 55.02 54.33 54.60 4,528,805 -0.43(-0.78%)
Oct 17, 2018 53.83 55.08 53.70 55.02 6,290,878 +0.81(+1.50%)
Oct 16, 2018 54.30 54.48 54.05 54.21 3,725,899 +0.05(+0.10%)
Oct 15, 2018 54.05 54.60 53.89 54.16 3,971,961 +0.01(+0.02%)
Oct 12, 2018 54.24 54.46 53.60 54.15 4,962,965 +0.16(+0.30%)
Oct 11, 2018 55.30 55.53 53.79 53.98 8,364,954 -1.28(-2.32%)
Oct 10, 2018 55.88 56.61 55.24 55.27 5,531,127 -1.07(-1.91%)
Oct 09, 2018 56.69 56.87 56.33 56.34 5,316,567 -0.24(-0.43%)
Oct 08, 2018 55.98 56.76 55.85 56.58 4,724,752 +0.55(+0.99%)
Oct 05, 2018 56.08 56.31 55.93 56.03 3,432,647 -0.18(-0.32%)
Oct 04, 2018 56.66 56.68 55.86 56.21 4,282,485 -0.87(-1.52%)
Oct 03, 2018 58.47 58.51 57.00 57.08 4,347,852 -1.27(-2.18%)
Oct 02, 2018 58.13 58.70 57.98 58.35 3,144,469 +0.28(+0.48%)
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.