Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.28 60.48 60.17 60.48 2,758,037 +0.20(+0.33%)
Sep 27, 2018 60.57 60.84 60.23 60.28 2,766,092 -0.33(-0.55%)
Sep 26, 2018 60.75 61.25 60.53 60.61 2,533,791 -0.04(-0.06%)
Sep 25, 2018 61.55 61.60 60.59 60.65 2,599,103 -0.72(-1.18%)
Sep 24, 2018 62.31 62.48 61.29 61.37 3,026,816 -1.04(-1.66%)
Sep 21, 2018 62.14 62.59 62.12 62.41 5,189,379 +0.27(+0.44%)
Sep 20, 2018 61.69 62.37 61.62 62.14 3,795,763 +0.78(+1.27%)
Sep 19, 2018 61.65 61.96 61.33 61.36 3,340,124 -0.30(-0.48%)
Sep 18, 2018 62.11 62.20 61.60 61.66 2,906,343 -0.50(-0.80%)
Sep 17, 2018 61.42 62.16 61.32 62.16 3,182,335 +0.74(+1.21%)
Sep 14, 2018 61.60 61.70 61.17 61.41 2,040,546 -0.15(-0.25%)
Sep 13, 2018 61.49 61.60 60.97 61.57 3,409,419 +0.16(+0.26%)
Sep 12, 2018 60.59 61.51 60.58 61.41 2,903,904 +0.72(+1.19%)
Sep 11, 2018 60.34 60.79 60.16 60.68 3,304,612 +0.02(+0.03%)
Sep 10, 2018 60.53 61.10 60.52 60.66 3,712,202 +0.14(+0.22%)
Sep 07, 2018 60.25 60.57 59.86 60.53 3,299,504 +0.01(+0.02%)
Sep 06, 2018 59.91 60.67 59.70 60.52 3,647,877 +0.37(+0.62%)
Sep 05, 2018 58.76 60.20 58.67 60.15 4,403,719 +1.23(+2.08%)
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.