Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.35 59.78 58.41 59.67 6,433,170 -0.20(-0.33%)
Mar 30, 2020 59.34 60.18 58.42 59.87 5,505,780 +1.19(+2.02%)
Mar 27, 2020 57.57 59.91 56.97 58.68 7,080,438 +1.29(+2.26%)
Mar 26, 2020 54.27 57.85 54.12 57.38 10,068,693 +3.53(+6.56%)
Mar 25, 2020 54.63 55.95 53.06 53.85 11,538,617 -1.16(-2.11%)
Mar 24, 2020 54.95 59.24 53.60 55.01 10,996,130 +0.64(+1.17%)
Mar 23, 2020 55.83 57.07 52.59 54.37 9,238,343 -1.45(-2.59%)
Mar 20, 2020 60.01 60.11 55.20 55.82 10,196,703 -4.11(-6.86%)
Mar 19, 2020 61.12 62.03 58.50 59.93 9,928,347 -0.94(-1.54%)
Mar 18, 2020 60.96 64.86 58.76 60.86 10,219,977 -2.26(-3.58%)
Mar 17, 2020 57.72 63.33 56.93 63.12 10,442,141 +7.07(+12.61%)
Mar 16, 2020 55.89 59.62 55.78 56.05 9,841,868 -6.08(-9.78%)
Mar 13, 2020 59.73 62.23 57.73 62.13 13,293,505 +4.68(+8.15%)
Mar 12, 2020 58.38 60.65 56.83 57.45 10,868,319 -4.50(-7.27%)
Mar 11, 2020 63.33 63.67 60.94 61.95 7,629,835 -2.62(-4.05%)
Mar 10, 2020 64.40 64.75 61.22 64.57 8,365,090 +1.64(+2.60%)
Mar 09, 2020 62.31 64.39 62.04 62.93 8,229,515 -2.27(-3.48%)
Mar 06, 2020 63.27 65.42 62.50 65.20 7,050,521 +0.15(+0.23%)
Mar 05, 2020 66.28 66.83 64.56 65.04 6,536,701 -2.72(-4.02%)
Mar 04, 2020 66.45 67.86 65.65 67.77 7,979,425 +3.23(+5.00%)
Mar 03, 2020 65.23 66.64 64.06 64.54 8,327,565 -0.59(-0.91%)
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.