Colgate-Palmolive (NY: CL )

75.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.59 74.93 71.35 71.74 5,187,745 -3.00(-4.01%)
Jul 30, 2019 75.51 76.41 74.42 74.74 5,020,610 -0.83(-1.10%)
Jul 29, 2019 73.85 75.67 73.72 75.57 4,635,875 +1.88(+2.55%)
Jul 26, 2019 71.92 73.78 71.79 73.69 4,036,100 +1.76(+2.45%)
Jul 25, 2019 71.13 72.22 71.13 71.93 4,383,453 +0.65(+0.91%)
Jul 24, 2019 71.84 72.32 71.22 71.28 3,246,874 -1.00(-1.38%)
Jul 23, 2019 72.88 73.15 72.10 72.28 3,986,939 -0.07(-0.10%)
Jul 22, 2019 72.84 72.98 72.10 72.35 2,944,960 -0.35(-0.48%)
Jul 19, 2019 73.77 73.88 72.69 72.70 2,417,300 -1.18(-1.60%)
Jul 18, 2019 73.74 73.95 73.41 73.88 2,412,726 +0.13(+0.18%)
Jul 17, 2019 73.95 74.14 73.64 73.75 2,775,146 -0.75(-1.01%)
Jul 16, 2019 74.21 74.64 73.96 74.50 3,485,437 +0.50(+0.68%)
Jul 15, 2019 74.42 74.67 73.87 74.00 2,487,657 -0.38(-0.51%)
Jul 12, 2019 73.99 74.42 73.56 74.38 2,937,500 +0.49(+0.66%)
Jul 11, 2019 73.78 73.91 73.17 73.89 2,878,249 +0.40(+0.54%)
Jul 10, 2019 73.42 74.08 73.40 73.49 2,392,628 +0.38(+0.52%)
Jul 09, 2019 72.69 73.29 72.69 73.11 3,885,659 -0.27(-0.37%)
Jul 08, 2019 73.13 73.55 73.00 73.38 2,989,326 +0.24(+0.33%)
Jul 05, 2019 73.49 73.66 72.34 73.14 3,771,800 -0.86(-1.16%)
Jul 03, 2019 73.09 74.05 73.00 74.00 2,291,500 +1.26(+1.73%)
Jul 02, 2019 72.12 72.99 72.06 72.74 2,298,060 +0.66(+0.92%)
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.