Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 67.96 68.82 67.78 68.11 3,658,111 +0.23(+0.34%)
Sep 27, 2019 67.77 67.96 67.31 67.88 4,064,884 +0.50(+0.74%)
Sep 26, 2019 66.99 67.71 66.86 67.38 2,839,295 +0.44(+0.66%)
Sep 25, 2019 67.21 67.45 66.61 66.93 3,005,742 -0.23(-0.34%)
Sep 24, 2019 66.67 67.57 66.51 67.16 4,749,881 +0.92(+1.38%)
Sep 23, 2019 65.64 66.45 65.63 66.25 4,518,173 +0.51(+0.78%)
Sep 20, 2019 65.80 66.02 65.56 65.74 5,169,987 +0.00(+0.00%)
Sep 19, 2019 65.73 65.88 65.47 65.74 4,145,718 +0.19(+0.28%)
Sep 18, 2019 65.02 65.61 64.74 65.55 3,833,368 +0.82(+1.27%)
Sep 17, 2019 64.46 65.50 64.42 64.73 3,653,927 +0.40(+0.62%)
Sep 16, 2019 64.95 65.22 63.90 64.33 4,443,379 -1.19(-1.81%)
Sep 13, 2019 66.34 66.45 65.22 65.51 5,050,615 -1.46(-2.19%)
Sep 12, 2019 67.98 68.43 66.93 66.98 2,853,949 -0.52(-0.77%)
Sep 11, 2019 66.66 67.51 66.15 67.50 2,488,546 +0.68(+1.01%)
Sep 10, 2019 67.18 67.19 65.95 66.82 5,086,644 -0.99(-1.46%)
Sep 09, 2019 69.12 69.12 67.50 67.81 5,561,616 -1.40(-2.02%)
Sep 06, 2019 68.94 69.22 68.78 69.21 2,518,454 +0.38(+0.55%)
Sep 05, 2019 69.49 69.49 68.65 68.83 3,703,012 -0.54(-0.77%)
Sep 04, 2019 69.33 69.48 68.99 69.37 2,615,084 +0.52(+0.75%)
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.