Colgate-Palmolive (NY: CL )

69.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 60.10 60.23 58.71 59.55 8,714,223 -0.64(-1.06%)
Oct 30, 2018 58.31 60.31 57.94 60.19 8,210,173 +2.31(+3.99%)
Oct 29, 2018 59.13 59.81 57.41 57.88 9,710,016 -1.70(-2.85%)
Oct 26, 2018 61.49 62.26 59.26 59.58 9,628,900 -4.24(-6.64%)
Oct 25, 2018 64.82 65.04 63.61 63.82 6,029,764 -0.82(-1.27%)
Oct 24, 2018 63.38 65.37 63.37 64.64 6,098,098 +1.24(+1.96%)
Oct 23, 2018 63.24 63.72 62.76 63.40 3,765,971 -0.24(-0.38%)
Oct 22, 2018 64.56 64.79 63.49 63.64 3,051,778 -0.88(-1.36%)
Oct 19, 2018 64.42 65.53 64.25 64.52 6,907,700 +1.88(+3.00%)
Oct 18, 2018 62.80 63.13 62.33 62.64 3,947,277 -0.91(-1.43%)
Oct 17, 2018 62.17 63.62 62.02 63.55 5,446,851 +0.94(+1.50%)
Oct 16, 2018 62.71 62.92 62.42 62.61 3,226,007 +0.06(+0.10%)
Oct 15, 2018 62.42 63.06 62.24 62.55 3,439,056 +0.01(+0.02%)
Oct 12, 2018 62.64 62.90 61.91 62.54 4,297,100 +0.19(+0.30%)
Oct 11, 2018 63.87 64.14 62.12 62.35 7,242,655 -1.48(-2.32%)
Oct 10, 2018 64.54 65.38 63.80 63.83 4,789,033 -1.24(-1.91%)
Oct 09, 2018 65.47 65.69 65.06 65.07 4,603,260 -0.28(-0.43%)
Oct 08, 2018 64.66 65.55 64.51 65.35 4,090,847 +0.64(+0.99%)
Oct 05, 2018 64.77 65.04 64.60 64.71 2,972,100 -0.21(-0.32%)
Oct 04, 2018 65.44 65.46 64.52 64.92 3,707,918 -1.00(-1.52%)
Oct 03, 2018 67.53 67.58 65.83 65.92 3,764,515 -1.47(-2.18%)
Oct 02, 2018 67.14 67.80 66.96 67.39 2,722,586 +0.32(+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.