Colgate-Palmolive (NY: CL )

79.74 +0.86 (+1.10%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 67.50 68.61 67.37 68.54 4,598,700 +1.17(+1.74%)
Mar 28, 2019 67.12 67.56 67.12 67.37 2,958,910 +0.36(+0.54%)
Mar 27, 2019 67.03 67.35 66.47 67.01 2,918,888 +0.09(+0.13%)
Mar 26, 2019 66.61 67.31 66.47 66.92 2,297,353 +0.66(+1.00%)
Mar 25, 2019 65.91 66.47 65.83 66.26 2,972,614 +0.26(+0.39%)
Mar 22, 2019 65.78 66.44 65.20 66.00 2,877,600 +0.17(+0.26%)
Mar 21, 2019 65.00 65.95 64.95 65.83 2,793,795 +0.72(+1.11%)
Mar 20, 2019 65.88 65.88 64.89 65.11 3,788,918 -0.64(-0.97%)
Mar 19, 2019 66.21 66.21 65.43 65.75 4,623,640 -0.54(-0.81%)
Mar 18, 2019 67.25 67.35 66.10 66.29 2,914,214 -0.91(-1.35%)
Mar 15, 2019 66.36 67.20 66.20 67.20 6,641,000 +0.95(+1.43%)
Mar 14, 2019 66.44 66.65 66.06 66.25 3,293,678 -0.27(-0.41%)
Mar 13, 2019 65.81 66.61 65.81 66.52 3,894,668 +0.78(+1.19%)
Mar 12, 2019 65.97 66.39 65.59 65.74 2,502,889 -0.11(-0.17%)
Mar 11, 2019 65.30 65.89 65.22 65.85 2,722,626 +0.50(+0.77%)
Mar 08, 2019 65.43 65.81 64.94 65.35 2,586,500 +0.01(+0.02%)
Mar 07, 2019 65.24 65.74 64.78 65.34 4,365,743 -0.27(-0.41%)
Mar 06, 2019 65.72 65.91 65.12 65.61 2,764,200 -0.11(-0.17%)
Mar 05, 2019 66.06 66.18 65.55 65.72 3,483,924 -0.31(-0.47%)
Mar 04, 2019 66.31 66.33 65.44 66.03 3,352,207 +0.03(+0.05%)
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.