Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.34 58.60 57.90 58.17 4,705,990 -0.11(-0.18%)
Jun 28, 2018 58.02 58.32 57.74 58.28 3,222,169 +0.20(+0.34%)
Jun 27, 2018 58.47 58.93 58.01 58.08 4,711,703 -0.39(-0.66%)
Jun 26, 2018 58.44 58.79 57.87 58.46 4,346,354 +0.03(+0.05%)
Jun 25, 2018 57.73 58.56 57.62 58.44 4,938,674 +0.43(+0.74%)
Jun 22, 2018 57.04 58.14 57.00 58.01 5,685,870 +1.02(+1.80%)
Jun 21, 2018 57.15 57.35 56.77 56.98 4,062,332 -0.37(-0.64%)
Jun 20, 2018 57.28 57.49 56.96 57.35 5,458,254 -0.09(-0.16%)
Jun 19, 2018 57.45 57.93 57.11 57.44 5,102,796 +0.62(+1.09%)
Jun 18, 2018 57.63 57.77 56.27 56.82 8,806,848 -1.27(-2.19%)
Jun 15, 2018 58.13 56.82 58.10 10,857,796 +1.27(+2.24%)
Jun 14, 2018 56.56 57.07 56.25 56.82 4,805,018 +0.22(+0.40%)
Jun 13, 2018 57.24 57.38 56.51 56.60 4,737,997 -0.60(-1.05%)
Jun 12, 2018 57.22 57.48 56.97 57.20 3,738,709 -0.02(-0.03%)
Jun 11, 2018 56.86 57.36 56.85 57.22 3,588,061 +0.37(+0.65%)
Jun 08, 2018 56.50 57.28 56.45 56.85 5,328,598 +0.52(+0.92%)
Jun 07, 2018 55.93 57.05 55.74 56.33 6,347,895 +0.17(+0.30%)
Jun 06, 2018 56.21 55.62 56.16 3,777,843 +0.25(+0.45%)
Jun 05, 2018 56.32 56.37 55.86 55.91 3,715,638 -0.38(-0.67%)
Jun 04, 2018 56.26 56.58 56.11 56.28 3,634,393 +0.02(+0.03%)
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.