Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	65.47	66.30	65.30	65.62	3,796,982	+0.22(+0.34%)
Sep 27, 2019	65.29	65.47	64.85	65.39	4,219,198	+0.48(+0.74%)
Sep 26, 2019	64.54	65.23	64.41	64.91	2,947,082	+0.43(+0.66%)
Sep 25, 2019	64.75	64.98	64.17	64.48	3,119,848	-0.22(-0.34%)
Sep 24, 2019	64.23	65.10	64.08	64.71	4,930,198	+0.88(+1.38%)
Sep 23, 2019	63.24	64.02	63.23	63.82	4,689,694	+0.49(+0.78%)
Sep 20, 2019	63.39	63.61	63.16	63.33	5,366,253	+0.00(+0.00%)
Sep 19, 2019	63.32	63.48	63.07	63.33	4,303,100	+0.18(+0.28%)
Sep 18, 2019	62.65	63.21	62.37	63.15	3,978,892	+0.79(+1.27%)
Sep 17, 2019	62.10	63.11	62.06	62.36	3,792,639	+0.38(+0.62%)
Sep 16, 2019	62.57	62.83	61.56	61.98	4,612,061	-1.14(-1.81%)
Sep 13, 2019	63.91	64.02	62.83	63.12	5,242,350	-1.41(-2.19%)
Sep 12, 2019	65.49	65.93	64.48	64.53	2,962,292	-0.50(-0.77%)
Sep 11, 2019	64.22	65.04	63.73	65.03	2,583,018	+0.65(+1.01%)
Sep 10, 2019	64.72	64.73	63.54	64.38	5,279,746	-0.96(-1.46%)
Sep 09, 2019	66.59	66.59	65.03	65.33	5,772,750	-1.35(-2.02%)
Sep 06, 2019	66.42	66.69	66.26	66.68	2,614,061	+0.37(+0.55%)
Sep 05, 2019	66.95	66.95	66.14	66.31	3,843,588	-0.52(-0.77%)
Sep 04, 2019	66.80	66.94	66.47	66.83	2,714,359	+0.50(+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.