Skip to main content

Colgate-Palmolive (NY: CL )

102.06 -1.12 (-1.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.94 58.08 57.41 57.80 4,650,669 +0.00(+0.00%)
Feb 27, 2019 57.96 58.21 57.70 57.80 3,850,010 -0.54(-0.93%)
Feb 26, 2019 58.48 58.70 58.04 58.34 3,330,588 -0.03(-0.05%)
Feb 25, 2019 58.79 59.11 58.26 58.37 3,350,194 -0.33(-0.57%)
Feb 22, 2019 58.54 59.20 58.32 58.70 4,587,009 +0.18(+0.30%)
Feb 21, 2019 58.33 58.73 58.13 58.53 4,291,378 +0.17(+0.29%)
Feb 20, 2019 58.66 58.89 58.11 58.36 3,941,544 -0.18(-0.31%)
Feb 19, 2019 58.30 58.79 58.02 58.55 5,224,102 +0.21(+0.36%)
Feb 15, 2019 57.91 58.38 57.74 58.33 6,120,495 +0.90(+1.57%)
Feb 14, 2019 57.59 57.79 57.33 57.43 2,850,726 -0.43(-0.74%)
Feb 13, 2019 57.83 58.05 57.47 57.86 3,995,012 -0.07(-0.12%)
Feb 12, 2019 58.01 58.33 57.46 57.93 5,071,856 +0.20(+0.35%)
Feb 11, 2019 57.55 57.77 57.33 57.73 4,663,977 +0.09(+0.15%)
Feb 08, 2019 56.97 57.64 56.82 57.64 3,464,474 +0.56(+0.98%)
Feb 07, 2019 56.90 57.37 56.64 57.08 3,584,439 -0.25(-0.43%)
Feb 06, 2019 56.61 57.47 56.60 57.33 3,959,807 +0.52(+0.91%)
Feb 05, 2019 57.27 57.52 56.72 56.81 4,849,446 -0.39(-0.69%)
Feb 04, 2019 57.29 57.41 56.69 57.20 4,106,778 +0.12(+0.22%)
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.