Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.46 66.69 65.21 66.63 4,424,470 +1.29(+1.98%)
Apr 29, 2019 65.22 65.53 64.80 65.34 3,696,559 +0.07(+0.11%)
Apr 26, 2019 63.69 65.45 63.60 65.27 6,506,225 +2.39(+3.80%)
Apr 25, 2019 62.71 63.14 62.28 62.88 3,485,935 -0.16(-0.25%)
Apr 24, 2019 62.79 63.60 62.44 63.04 3,933,589 -0.14(-0.22%)
Apr 23, 2019 63.47 63.88 63.04 63.17 3,701,057 -0.54(-0.85%)
Apr 22, 2019 63.50 64.13 63.48 63.71 4,262,252 +0.23(+0.36%)
Apr 18, 2019 63.16 63.52 62.95 63.48 3,680,295 +0.61(+0.98%)
Apr 17, 2019 63.06 63.12 62.75 62.87 2,876,903 +0.06(+0.10%)
Apr 16, 2019 62.52 63.02 62.52 62.81 3,499,317 +0.30(+0.48%)
Apr 15, 2019 62.32 62.67 62.25 62.51 3,196,102 -0.05(-0.09%)
Apr 12, 2019 61.87 62.56 61.58 62.56 4,231,768 +0.62(+1.00%)
Apr 11, 2019 62.14 62.30 61.63 61.94 2,757,902 -0.02(-0.03%)
Apr 10, 2019 61.91 62.22 61.70 61.96 2,223,915 +0.00(+0.00%)
Apr 09, 2019 61.69 61.99 61.50 61.96 2,310,716 +0.08(+0.13%)
Apr 08, 2019 61.91 62.02 61.64 61.88 1,844,627 +0.09(+0.15%)
Apr 05, 2019 61.44 61.79 61.36 61.79 2,177,496 +0.34(+0.55%)
Apr 04, 2019 61.86 61.86 61.18 61.45 2,794,043 -0.25(-0.40%)
Apr 03, 2019 62.06 62.11 61.46 61.70 4,167,540 -0.50(-0.80%)
Apr 02, 2019 62.05 62.48 61.67 62.20 3,440,656 +0.06(+0.10%)
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.