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 (%)
Feb 28, 2019	58.24	58.38	57.71	58.09	4,627,064	+0.00(+0.00%)
Feb 27, 2019	58.25	58.51	58.00	58.09	3,830,469	-0.55(-0.93%)
Feb 26, 2019	58.78	59.00	58.33	58.64	3,313,683	-0.03(-0.04%)
Feb 25, 2019	59.09	59.41	58.56	58.67	3,333,190	-0.34(-0.57%)
Feb 22, 2019	58.84	59.51	58.61	59.00	4,563,727	+0.18(+0.30%)
Feb 21, 2019	58.62	59.03	58.43	58.83	4,269,596	+0.17(+0.29%)
Feb 20, 2019	58.96	59.19	58.40	58.66	3,921,538	-0.19(-0.31%)
Feb 19, 2019	58.60	59.09	58.31	58.84	5,197,586	+0.21(+0.36%)
Feb 15, 2019	58.21	58.68	58.03	58.63	6,089,429	+0.91(+1.57%)
Feb 14, 2019	57.88	58.08	57.62	57.72	2,836,257	-0.43(-0.74%)
Feb 13, 2019	58.12	58.34	57.77	58.16	3,974,735	-0.07(-0.12%)
Feb 12, 2019	58.31	58.63	57.75	58.23	5,046,114	+0.20(+0.35%)
Feb 11, 2019	57.85	58.07	57.63	58.02	4,640,305	+0.09(+0.15%)
Feb 08, 2019	57.26	57.94	57.11	57.94	3,446,889	+0.56(+0.98%)
Feb 07, 2019	57.19	57.66	56.93	57.37	3,566,246	-0.25(-0.43%)
Feb 06, 2019	56.90	57.77	56.89	57.62	3,939,708	+0.52(+0.91%)
Feb 05, 2019	57.57	57.81	57.01	57.10	4,824,832	-0.40(-0.69%)
Feb 04, 2019	57.58	57.71	56.98	57.49	4,085,934	+0.12(+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.