Skip to main content

Colgate-Palmolive (NY: CL )

102.55 -0.64 (-0.62%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.13 60.18 58.99 58.99 4,408,277 -0.81(-1.36%)
Feb 27, 2018 60.88 60.97 59.80 59.80 3,590,742 -0.98(-1.62%)
Feb 26, 2018 60.53 60.84 60.29 60.78 3,326,033 +0.66(+1.10%)
Feb 23, 2018 59.66 60.13 59.36 60.13 2,804,389 +0.78(+1.31%)
Feb 22, 2018 59.35 3,609,580 +0.21(+0.36%)
Feb 21, 2018 59.85 60.25 59.13 59.13 3,207,966 -0.76(-1.27%)
Feb 20, 2018 60.70 59.70 59.90 3,527,173 -1.22(-2.00%)
Feb 16, 2018 61.12 61.12 61.12 0 +0.21(+0.34%)
Feb 15, 2018 59.72 60.91 59.44 60.91 4,113,725 +1.37(+2.30%)
Feb 14, 2018 59.68 59.90 59.01 59.54 4,184,860 -0.58(-0.97%)
Feb 13, 2018 60.25 60.13 3,944,252 +0.09(+0.16%)
Feb 12, 2018 59.88 60.61 59.65 60.03 4,042,609 +0.37(+0.62%)
Feb 09, 2018 59.48 59.92 58.58 59.66 7,129,376 +0.69(+1.17%)
Feb 08, 2018 60.01 60.12 58.96 58.97 5,699,770 -1.04(-1.74%)
Feb 07, 2018 60.21 60.76 59.89 60.01 5,159,901 -0.21(-0.34%)
Feb 06, 2018 59.10 60.76 58.32 60.22 7,936,412 -0.12(-0.20%)
Feb 05, 2018 61.87 62.42 60.02 60.34 7,331,640 -1.61(-2.60%)
Feb 02, 2018 62.43 62.56 61.83 61.95 5,998,609 -0.77(-1.23%)
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.