Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.51 70.66 69.44 69.62 3,031,300 -1.23(-1.74%)
May 30, 2019 70.20 70.88 70.20 70.85 1,815,982 +0.88(+1.26%)
May 29, 2019 69.92 70.22 69.65 69.97 3,531,129 -0.14(-0.20%)
May 28, 2019 71.29 71.61 70.08 70.11 3,327,695 -1.09(-1.53%)
May 24, 2019 71.90 72.00 71.14 71.20 2,267,700 -0.55(-0.77%)
May 23, 2019 71.37 71.78 71.11 71.75 2,789,508 +0.22(+0.31%)
May 22, 2019 71.27 71.65 71.02 71.53 3,862,508 +0.00(+0.00%)
May 21, 2019 71.71 71.91 71.49 71.53 2,538,183 -0.17(-0.24%)
May 20, 2019 72.08 72.58 71.59 71.70 3,149,855 -0.27(-0.38%)
May 17, 2019 71.96 72.35 71.72 71.97 2,764,100 -0.53(-0.73%)
May 16, 2019 71.75 73.10 71.58 72.50 3,581,306 +1.16(+1.63%)
May 15, 2019 71.18 71.43 70.99 71.34 4,454,371 +0.19(+0.27%)
May 14, 2019 71.50 71.97 71.13 71.15 2,826,286 -0.41(-0.57%)
May 13, 2019 70.88 71.64 70.60 71.56 2,601,252 +0.06(+0.08%)
May 10, 2019 70.56 71.58 70.28 71.50 2,341,200 +0.65(+0.92%)
May 09, 2019 70.74 71.08 70.31 70.85 2,415,238 -0.14(-0.20%)
May 08, 2019 70.62 71.50 70.05 70.99 3,273,890 +0.48(+0.68%)
May 07, 2019 71.27 71.58 69.55 70.51 4,125,462 -1.18(-1.65%)
May 06, 2019 71.53 71.78 71.20 71.69 2,383,322 -0.26(-0.36%)
May 03, 2019 71.86 72.06 71.58 71.95 2,436,700 +0.13(+0.18%)
May 02, 2019 71.31 71.92 71.23 71.82 2,209,916 +0.53(+0.74%)
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.