Colgate-Palmolive (NY: CL )

68.86 -0.70 (-1.01%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.50 67.35 66.43 67.01 4,741,648 +0.55(+0.83%)
Jul 30, 2018 65.43 66.65 65.36 66.46 4,801,214 -0.20(-0.30%)
Jul 27, 2018 65.92 67.38 64.92 66.66 5,497,200 -0.28(-0.42%)
Jul 26, 2018 66.02 67.92 66.02 66.94 5,836,988 +0.99(+1.50%)
Jul 25, 2018 65.31 66.08 65.26 65.95 3,334,790 +0.68(+1.04%)
Jul 24, 2018 65.52 65.71 64.93 65.27 5,407,549 -0.57(-0.87%)
Jul 23, 2018 65.96 66.14 65.53 65.84 5,332,442 -0.11(-0.17%)
Jul 20, 2018 66.13 65.40 65.95 3,265,216 +0.20(+0.30%)
Jul 19, 2018 65.35 66.05 64.80 65.75 4,346,124 +0.94(+1.45%)
Jul 18, 2018 65.11 65.53 64.36 64.81 3,713,527 -0.75(-1.14%)
Jul 17, 2018 65.04 65.95 65.04 65.56 3,120,531 -0.06(-0.09%)
Jul 16, 2018 65.58 65.66 65.10 65.62 2,409,120 -0.13(-0.20%)
Jul 13, 2018 65.24 65.81 65.19 65.75 2,684,803 +0.58(+0.89%)
Jul 12, 2018 65.22 65.63 64.97 65.17 2,500,768 -0.07(-0.11%)
Jul 11, 2018 65.73 65.90 65.17 65.24 2,344,902 -0.49(-0.75%)
Jul 10, 2018 65.10 65.77 64.70 65.73 2,612,934 +0.73(+1.12%)
Jul 09, 2018 65.45 65.57 64.95 65.00 4,101,395 -0.78(-1.19%)
Jul 06, 2018 65.98 66.25 65.62 65.78 3,310,766 -0.18(-0.27%)
Jul 05, 2018 64.94 65.97 64.94 65.96 3,670,182 +1.29(+1.99%)
Jul 03, 2018 64.67 64.67 64.67 0 +0.09(+0.14%)
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.