Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 60.07 60.21 59.52 59.92 4,485,870 +0.00(+0.00%)
Feb 27, 2019 60.09 60.35 59.82 59.92 3,713,583 -0.56(-0.93%)
Feb 26, 2019 60.63 60.86 60.17 60.49 3,212,567 -0.03(-0.05%)
Feb 25, 2019 60.95 61.28 60.41 60.51 3,231,478 -0.35(-0.57%)
Feb 22, 2019 60.69 61.38 60.46 60.86 4,424,466 +0.18(+0.30%)
Feb 21, 2019 60.47 60.89 60.27 60.68 4,139,310 +0.17(+0.29%)
Feb 20, 2019 60.81 61.05 60.24 60.51 3,801,874 -0.19(-0.31%)
Feb 19, 2019 60.44 60.95 60.15 60.70 5,038,983 +0.22(+0.36%)
Feb 15, 2019 60.04 60.53 59.86 60.48 5,903,612 +0.94(+1.57%)
Feb 14, 2019 59.70 59.91 59.43 59.54 2,749,709 -0.45(-0.74%)
Feb 13, 2019 59.95 60.18 59.59 59.99 3,853,447 -0.07(-0.12%)
Feb 12, 2019 60.14 60.48 59.57 60.06 4,892,132 +0.21(+0.35%)
Feb 11, 2019 59.67 59.90 59.44 59.85 4,498,707 +0.09(+0.15%)
Feb 08, 2019 59.06 59.76 58.90 59.76 3,341,708 +0.58(+0.98%)
Feb 07, 2019 58.99 59.48 58.72 59.18 3,457,423 -0.25(-0.43%)
Feb 06, 2019 58.69 59.59 58.68 59.43 3,819,489 +0.54(+0.91%)
Feb 05, 2019 59.38 59.63 58.80 58.89 4,677,604 -0.41(-0.69%)
Feb 04, 2019 59.40 59.52 58.78 59.30 3,961,252 +0.13(+0.22%)
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.