Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.13 58.13 58.13 0 +0.15(+0.26%)
Aug 30, 2018 58.43 58.63 57.80 57.98 3,146,337 -0.63(-1.08%)
Aug 29, 2018 58.53 58.86 58.51 58.61 2,652,807 +0.16(+0.27%)
Aug 28, 2018 58.89 59.00 58.37 58.45 2,298,784 -0.27(-0.46%)
Aug 27, 2018 58.77 58.92 58.30 58.72 2,374,178 +0.18(+0.31%)
Aug 24, 2018 58.25 58.65 58.07 58.54 2,337,491 +0.27(+0.47%)
Aug 23, 2018 58.40 58.73 58.19 58.27 2,810,971 -0.37(-0.63%)
Aug 22, 2018 59.00 59.04 58.64 58.64 2,399,049 -0.36(-0.61%)
Aug 21, 2018 59.14 59.25 58.67 59.00 2,654,826 -0.23(-0.38%)
Aug 20, 2018 59.19 59.42 59.15 59.22 2,458,448 +0.14(+0.24%)
Aug 17, 2018 58.40 59.16 58.15 59.08 4,025,488 +0.68(+1.17%)
Aug 16, 2018 57.82 58.52 57.82 58.40 3,613,621 +0.78(+1.35%)
Aug 15, 2018 57.28 57.69 57.00 57.62 4,850,568 +0.27(+0.47%)
Aug 14, 2018 57.38 57.68 57.32 57.35 2,893,347 -0.03(-0.05%)
Aug 13, 2018 57.31 57.57 56.90 57.38 3,113,359 +0.11(+0.18%)
Aug 10, 2018 57.56 57.64 57.13 57.27 3,354,859 -0.44(-0.76%)
Aug 09, 2018 58.17 58.36 57.66 57.71 3,403,695 -0.58(-0.99%)
Aug 08, 2018 58.71 58.78 58.27 58.29 2,182,722 -0.56(-0.95%)
Aug 07, 2018 59.00 59.00 58.24 58.85 2,491,812 -0.13(-0.22%)
Aug 06, 2018 59.04 59.18 58.80 58.98 2,904,628 -0.11(-0.18%)
Aug 03, 2018 58.97 59.90 58.50 59.08 4,940,034 +0.23(+0.39%)
Aug 02, 2018 57.89 59.02 57.88 58.85 4,121,795 +1.02(+1.76%)
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.