Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.34 59.87 58.90 59.52 4,271,200 -0.10(-0.17%)
Dec 28, 2018 59.84 60.35 59.41 59.62 5,655,600 -0.07(-0.12%)
Dec 27, 2018 58.99 59.69 57.97 59.69 6,524,824 +0.29(+0.49%)
Dec 26, 2018 58.20 59.40 57.51 59.40 6,616,196 +1.36(+2.34%)
Dec 24, 2018 59.96 60.00 57.85 58.04 3,872,300 -1.87(-3.12%)
Dec 21, 2018 60.61 62.08 59.89 59.91 10,032,400 -1.07(-1.75%)
Dec 20, 2018 61.74 61.95 60.51 60.98 5,388,195 -0.90(-1.45%)
Dec 19, 2018 62.43 63.15 61.50 61.88 4,225,432 -0.58(-0.93%)
Dec 18, 2018 63.39 63.44 62.01 62.46 4,072,552 -0.46(-0.73%)
Dec 17, 2018 65.15 65.35 62.42 62.92 5,627,767 -2.25(-3.45%)
Dec 14, 2018 65.11 65.65 64.88 65.17 4,975,900 -0.30(-0.46%)
Dec 13, 2018 65.36 65.88 65.13 65.47 4,066,884 +0.19(+0.29%)
Dec 12, 2018 64.89 65.64 64.77 65.28 5,027,725 +0.73(+1.13%)
Dec 11, 2018 63.98 65.00 63.87 64.55 4,374,811 +1.01(+1.59%)
Dec 10, 2018 63.00 63.71 62.18 63.54 3,903,546 +0.83(+1.32%)
Dec 07, 2018 63.29 64.29 62.66 62.71 4,072,600 -0.52(-0.82%)
Dec 06, 2018 62.85 63.29 61.87 63.23 5,080,688 +0.15(+0.24%)
Dec 04, 2018 64.01 64.61 62.99 63.08 4,237,100 -0.68(-1.07%)
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.