Colgate-Palmolive (NY: CL )

77.94 +0.19 (+0.24%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.92 62.37 60.94 62.25 6,166,423 -0.21(-0.33%)
Mar 30, 2020 61.90 62.78 60.95 62.46 5,277,487 +1.24(+2.02%)
Mar 27, 2020 60.06 62.50 59.43 61.22 6,786,853 +1.35(+2.26%)
Mar 26, 2020 56.62 60.35 56.46 59.87 9,651,203 +3.69(+6.56%)
Mar 25, 2020 57.00 58.37 55.35 56.18 11,060,177 -1.21(-2.11%)
Mar 24, 2020 57.32 61.80 55.92 57.39 10,540,184 +0.67(+1.17%)
Mar 23, 2020 58.24 59.54 54.87 56.72 8,855,282 -1.51(-2.59%)
Mar 20, 2020 62.61 62.71 57.59 58.23 9,773,904 -4.29(-6.86%)
Mar 19, 2020 63.77 64.72 61.03 62.52 9,516,676 -0.98(-1.54%)
Mar 18, 2020 63.60 67.67 61.30 63.50 9,796,213 -2.35(-3.58%)
Mar 17, 2020 60.21 66.07 59.39 65.85 10,009,166 +7.37(+12.61%)
Mar 16, 2020 58.31 62.20 58.20 58.48 9,433,782 -6.34(-9.78%)
Mar 13, 2020 62.31 64.92 60.22 64.82 12,742,299 +4.89(+8.15%)
Mar 12, 2020 60.91 63.27 59.28 59.93 10,417,672 -4.70(-7.27%)
Mar 11, 2020 66.07 66.42 63.58 64.63 7,313,469 -2.73(-4.05%)
Mar 10, 2020 67.18 67.55 63.87 67.36 8,018,237 +1.71(+2.60%)
Mar 09, 2020 65.01 67.17 64.73 65.65 7,888,285 -2.36(-3.48%)
Mar 06, 2020 66.01 68.25 65.20 68.02 6,758,176 +0.16(+0.23%)
Mar 05, 2020 69.14 69.73 67.35 67.86 6,265,661 -2.84(-4.02%)
Mar 04, 2020 69.32 70.79 68.49 70.70 7,648,564 +3.37(+5.00%)
Mar 03, 2020 68.06 69.52 66.83 67.33 7,982,269 -0.62(-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.