Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.20	64.20	64.20	0	+0.26(+0.41%)
Dec 28, 2017	64.15	64.27	63.80	63.93	1,770,132	-0.20(-0.31%)
Dec 27, 2017	64.31	64.41	64.07	64.13	1,442,192	-0.09(-0.15%)
Dec 26, 2017	63.94	64.43	63.81	64.22	1,426,902	+0.28(+0.44%)
Dec 22, 2017	63.81	64.06	63.59	63.94	2,569,390	+0.42(+0.66%)
Dec 21, 2017	63.67	63.89	63.46	63.53	2,252,522	+0.12(+0.19%)
Dec 20, 2017	64.06	64.10	63.30	63.41	4,431,222	-0.28(-0.44%)
Dec 19, 2017	63.56	64.24	63.53	63.69	4,930,457	+0.73(+1.16%)
Dec 18, 2017	63.09	63.62	62.95	62.96	3,822,392	-0.05(-0.08%)
Dec 15, 2017	62.84	63.52	62.81	63.01	5,223,681	+0.69(+1.11%)
Dec 14, 2017	62.41	62.54	62.12	62.32	2,195,355	-0.09(-0.15%)
Dec 13, 2017	61.85	62.79	61.81	62.41	4,136,982	+0.73(+1.19%)
Dec 12, 2017	61.68	62.25	61.61	61.68	3,874,437	-0.58(-0.93%)
Dec 11, 2017	62.23	62.35	61.68	62.26	5,209,451	-0.13(-0.20%)
Dec 08, 2017	62.25	62.41	61.86	62.39	3,582,197	+0.10(+0.16%)
Dec 07, 2017	62.91	63.15	62.23	62.28	4,344,101	-0.89(-1.41%)
Dec 06, 2017	63.27	63.60	63.07	63.18	3,168,554	-0.29(-0.46%)
Dec 05, 2017	63.50	63.66	62.97	63.47	4,070,188	+0.06(+0.09%)
Dec 04, 2017	62.19	63.50	62.16	63.41	4,249,541	+1.26(+2.03%)

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.