Colgate-Palmolive (NY: CL )

77.08 -0.13 (-0.17%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.79 62.81 61.67 62.74 5,023,509 +1.07(+1.74%)
Mar 28, 2019 61.44 61.84 61.44 61.67 3,232,242 +0.33(+0.54%)
Mar 27, 2019 61.36 61.65 60.85 61.34 3,188,523 +0.08(+0.13%)
Mar 26, 2019 60.98 61.62 60.85 61.26 2,509,573 +0.60(+1.00%)
Mar 25, 2019 60.34 60.85 60.26 60.66 3,247,212 +0.24(+0.39%)
Mar 22, 2019 60.22 60.82 59.69 60.42 3,143,421 +0.16(+0.26%)
Mar 21, 2019 59.50 60.37 59.46 60.26 3,051,874 +0.66(+1.11%)
Mar 20, 2019 60.31 60.31 59.40 59.60 4,138,923 -0.59(-0.97%)
Mar 19, 2019 60.61 60.61 59.90 60.19 5,050,753 -0.49(-0.81%)
Mar 18, 2019 61.56 61.65 60.51 60.68 3,183,417 -0.83(-1.35%)
Mar 15, 2019 60.75 61.52 60.60 61.52 7,254,469 +0.87(+1.43%)
Mar 14, 2019 60.82 61.01 60.47 60.65 3,597,934 -0.25(-0.41%)
Mar 13, 2019 60.24 60.98 60.24 60.89 4,254,442 +0.71(+1.19%)
Mar 12, 2019 60.39 60.78 60.04 60.18 2,734,095 -0.10(-0.17%)
Mar 11, 2019 59.78 60.32 59.70 60.28 2,974,131 +0.46(+0.77%)
Mar 08, 2019 59.90 60.24 59.45 59.82 2,825,430 +0.01(+0.02%)
Mar 07, 2019 59.72 60.18 59.30 59.81 4,769,033 -0.25(-0.41%)
Mar 06, 2019 60.16 60.34 59.61 60.06 3,019,545 -0.10(-0.17%)
Mar 05, 2019 60.47 60.58 60.01 60.16 3,805,755 -0.28(-0.47%)
Mar 04, 2019 60.70 60.72 59.91 60.45 3,661,870 +0.03(+0.05%)
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.