Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.65 57.67 56.46 56.62 5,274,742 -1.17(-2.02%)
May 30, 2018 57.21 58.01 56.96 57.79 4,906,542 +0.74(+1.31%)
May 29, 2018 57.14 57.51 56.87 57.05 5,608,391 -0.17(-0.30%)
May 25, 2018 57.22 57.22 57.22 0 +1.13(+2.02%)
May 24, 2018 56.30 56.65 55.96 56.09 3,826,064 -0.21(-0.37%)
May 23, 2018 56.00 56.55 55.85 56.29 3,798,835 +0.28(+0.50%)
May 22, 2018 56.08 56.47 55.90 56.01 4,607,355 +0.14(+0.26%)
May 21, 2018 56.09 56.31 55.80 55.87 4,964,907 +0.03(+0.05%)
May 18, 2018 55.93 55.97 55.47 55.84 5,622,220 -0.06(-0.11%)
May 17, 2018 55.83 55.99 55.48 55.91 4,546,939 +0.18(+0.32%)
May 16, 2018 55.31 56.01 55.20 55.73 4,248,874 +0.39(+0.71%)
May 15, 2018 55.46 55.56 55.00 55.33 7,323,764 -0.35(-0.63%)
May 14, 2018 56.27 56.40 55.53 55.68 5,955,561 -0.60(-1.07%)
May 11, 2018 56.37 56.99 56.09 56.28 4,472,889 +0.21(+0.37%)
May 10, 2018 55.97 56.33 55.70 56.08 4,496,970 +0.51(+0.92%)
May 09, 2018 56.12 56.24 55.42 55.56 5,578,876 -0.33(-0.59%)
May 08, 2018 56.55 56.79 55.85 55.90 5,751,993 -0.48(-0.86%)
May 07, 2018 57.32 57.45 56.35 56.38 4,787,123 -0.80(-1.40%)
May 04, 2018 56.91 57.46 56.84 57.18 4,350,311 +0.35(+0.62%)
May 03, 2018 56.59 57.22 56.43 56.83 7,219,788 +0.16(+0.29%)
May 02, 2018 58.10 58.20 56.56 56.67 8,912,417 -1.67(-2.86%)
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.