Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.98	52.45	51.60	52.14	4,875,576	-0.09(-0.17%)
Dec 28, 2018	52.42	52.87	52.05	52.23	6,455,869	-0.06(-0.12%)
Dec 27, 2018	51.68	52.29	50.78	52.29	7,448,089	+0.25(+0.49%)
Dec 26, 2018	50.99	52.04	50.38	52.04	7,552,390	+1.19(+2.34%)
Dec 24, 2018	52.53	52.56	50.68	50.85	4,420,232	-1.64(-3.12%)
Dec 21, 2018	53.10	54.38	52.47	52.48	11,451,989	-0.94(-1.75%)
Dec 20, 2018	54.09	54.28	53.01	53.42	6,150,627	-0.79(-1.45%)
Dec 19, 2018	54.69	55.32	53.88	54.21	4,823,332	-0.51(-0.93%)
Dec 18, 2018	55.53	55.58	54.33	54.72	4,648,820	-0.40(-0.73%)
Dec 17, 2018	57.07	57.25	54.68	55.12	6,424,098	-1.97(-3.45%)
Dec 14, 2018	57.04	57.51	56.84	57.09	5,679,992	-0.26(-0.46%)
Dec 13, 2018	57.26	57.71	57.06	57.35	4,642,350	+0.17(+0.29%)
Dec 12, 2018	56.85	57.50	56.74	57.19	5,739,150	+0.64(+1.13%)
Dec 11, 2018	56.05	56.94	55.95	56.55	4,993,848	+0.88(+1.59%)
Dec 10, 2018	55.19	55.81	54.47	55.66	4,455,899	+0.73(+1.32%)
Dec 07, 2018	55.44	56.32	54.89	54.94	4,648,874	-0.46(-0.82%)
Dec 06, 2018	55.06	55.44	54.20	55.39	5,799,607	+0.13(+0.24%)
Dec 04, 2018	56.08	56.60	55.18	55.26	4,836,651	-0.60(-1.07%)

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.