Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.73 62.78 61.54 61.54 4,225,492 -0.85(-1.36%)
Feb 27, 2018 63.51 63.61 62.39 62.39 3,441,856 -1.03(-1.62%)
Feb 26, 2018 63.15 63.47 62.90 63.41 3,188,123 +0.69(+1.10%)
Feb 23, 2018 62.25 62.73 61.92 62.73 2,688,108 +0.81(+1.31%)
Feb 22, 2018 61.91 3,459,912 +0.22(+0.36%)
Feb 21, 2018 62.44 62.86 61.69 61.69 3,074,950 -0.79(-1.27%)
Feb 20, 2018 63.32 62.28 62.49 3,380,922 -1.28(-2.00%)
Feb 16, 2018 63.76 63.76 63.76 0 +0.21(+0.34%)
Feb 15, 2018 62.30 63.55 62.01 63.55 3,943,154 +1.43(+2.30%)
Feb 14, 2018 62.26 62.49 61.57 62.12 4,011,339 -0.61(-0.97%)
Feb 13, 2018 62.86 62.73 3,780,707 +0.10(+0.16%)
Feb 12, 2018 62.47 63.24 62.23 62.63 3,874,986 +0.38(+0.62%)
Feb 09, 2018 62.05 62.51 61.11 62.25 6,833,763 +0.72(+1.17%)
Feb 08, 2018 62.61 62.72 61.51 61.52 5,463,434 -1.09(-1.74%)
Feb 07, 2018 62.82 63.39 62.48 62.61 4,945,951 -0.21(-0.34%)
Feb 06, 2018 61.66 63.39 60.84 62.83 7,607,337 -0.12(-0.20%)
Feb 05, 2018 64.55 65.12 62.62 62.95 7,027,641 -1.68(-2.60%)
Feb 02, 2018 65.13 65.27 64.50 64.63 5,749,882 -0.80(-1.23%)
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.