Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.