Colgate-Palmolive (NY: CL )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.68 71.68 71.68 0 +0.88(+1.24%)
Mar 28, 2018 69.55 71.06 69.55 70.80 4,174,353 +1.52(+2.19%)
Mar 27, 2018 68.19 69.85 68.19 69.28 3,760,249 +1.09(+1.60%)
Mar 26, 2018 68.88 69.11 67.86 68.19 3,271,090 -0.19(-0.28%)
Mar 23, 2018 68.92 69.47 68.26 68.38 3,743,728 -0.44(-0.64%)
Mar 22, 2018 68.55 69.58 68.55 68.82 4,116,192 +0.13(+0.19%)
Mar 21, 2018 69.64 69.67 68.58 68.69 4,184,503 -1.00(-1.43%)
Mar 20, 2018 70.22 70.53 69.33 69.69 2,403,268 -0.37(-0.53%)
Mar 19, 2018 69.97 71.30 69.78 70.06 3,776,870 +0.44(+0.63%)
Mar 16, 2018 69.63 69.97 69.44 69.62 7,050,397 +0.06(+0.09%)
Mar 15, 2018 70.03 70.21 69.30 69.56 3,039,950 -0.43(-0.61%)
Mar 14, 2018 70.88 70.98 69.71 69.99 4,161,400 -0.88(-1.24%)
Mar 13, 2018 71.24 71.40 70.51 70.87 4,666,470 -0.21(-0.30%)
Mar 12, 2018 71.36 71.65 70.89 71.08 2,975,202 -0.16(-0.22%)
Mar 09, 2018 71.15 71.57 70.76 71.24 2,928,242 +0.22(+0.31%)
Mar 08, 2018 69.75 71.05 69.65 71.02 4,099,193 +1.34(+1.92%)
Mar 07, 2018 69.90 69.68 3,302,751 +0.04(+0.06%)
Mar 06, 2018 70.09 70.41 69.23 69.64 2,942,337 -0.43(-0.61%)
Mar 05, 2018 68.99 70.15 68.97 70.07 3,096,859 +0.80(+1.15%)
Mar 02, 2018 68.50 69.39 68.50 69.27 3,189,293 +0.41(+0.60%)
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.