Indicators

Colgate-Palmolive (NY: CL )

86.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.59	65.99	65.06	65.76	4,748,178	+0.22(+0.33%)
May 28, 2020	65.10	65.90	64.74	65.55	5,153,343	+1.36(+2.13%)
May 27, 2020	63.36	64.25	63.14	64.18	4,191,348	+1.05(+1.67%)
May 26, 2020	64.86	64.99	62.83	63.13	7,122,015	-1.20(-1.87%)
May 22, 2020	63.73	64.49	63.66	64.33	3,769,551	+0.45(+0.70%)
May 21, 2020	64.07	64.56	63.43	63.88	5,688,221	-0.19(-0.30%)
May 20, 2020	63.35	64.18	63.16	64.07	3,745,826	+1.11(+1.76%)
May 19, 2020	63.48	63.99	62.86	62.96	5,833,556	-0.88(-1.38%)
May 18, 2020	63.57	64.33	62.90	63.85	5,518,597	+1.15(+1.84%)
May 15, 2020	60.71	62.71	60.37	62.69	8,732,196	+1.72(+2.82%)
May 14, 2020	61.93	62.09	59.59	60.97	5,499,161	-1.13(-1.82%)
May 13, 2020	62.75	63.24	61.68	62.10	4,249,399	-0.39(-0.63%)
May 12, 2020	63.41	63.63	62.28	62.49	4,356,817	-0.59(-0.94%)
May 11, 2020	63.22	63.64	62.66	63.08	3,076,414	+0.01(+0.01%)
May 08, 2020	63.42	63.48	62.54	63.07	4,332,113	+0.52(+0.83%)
May 07, 2020	62.65	63.33	61.97	62.56	4,383,886	+0.87(+1.41%)
May 06, 2020	63.09	63.18	61.65	61.68	5,005,665	-1.53(-2.42%)
May 05, 2020	63.19	63.76	62.76	63.21	2,703,362	+0.04(+0.06%)
May 04, 2020	62.42	63.52	61.85	63.17	5,533,830	+0.86(+1.39%)

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.