Indicators

Colgate-Palmolive (NY: CL )

86.17 +0.32 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	62.71	63.04	60.28	61.42	12,245,346	-2.35(-3.68%)
Feb 27, 2020	66.41	67.01	63.75	63.77	6,800,056	-2.52(-3.80%)
Feb 26, 2020	67.26	67.69	66.26	66.28	4,608,096	-0.80(-1.19%)
Feb 25, 2020	67.63	68.16	66.83	67.08	6,314,237	-0.56(-0.83%)
Feb 24, 2020	65.18	68.83	64.71	67.65	6,143,339	-1.68(-2.43%)
Feb 21, 2020	68.35	69.57	68.28	69.33	5,876,354	+1.01(+1.48%)
Feb 20, 2020	68.59	68.76	67.49	68.32	3,686,410	-0.35(-0.50%)
Feb 19, 2020	69.08	69.33	68.63	68.66	2,955,722	-0.48(-0.70%)
Feb 18, 2020	69.64	69.71	69.13	69.15	4,808,472	-0.56(-0.81%)
Feb 14, 2020	69.41	69.72	69.19	69.71	3,102,701	+0.29(+0.42%)
Feb 13, 2020	68.83	69.64	68.74	69.42	3,198,976	+0.38(+0.55%)
Feb 12, 2020	69.27	69.37	68.63	69.04	4,109,424	-0.15(-0.21%)
Feb 11, 2020	70.21	70.26	69.17	69.18	4,392,412	-1.13(-1.60%)
Feb 10, 2020	69.05	70.36	69.05	70.31	4,860,827	+1.20(+1.74%)
Feb 07, 2020	69.45	69.55	68.99	69.11	3,545,284	-0.25(-0.37%)
Feb 06, 2020	69.06	69.63	68.93	69.36	5,130,953	+0.53(+0.77%)
Feb 05, 2020	68.40	68.96	67.73	68.84	4,711,786	+0.30(+0.44%)
Feb 04, 2020	68.43	69.26	68.35	68.54	5,136,276	+0.43(+0.63%)

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.