Skip to main content

Colgate-Palmolive (NY: CL )

72.88 +1.29 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 66.39 66.60 65.36 65.61 5,946,697 -0.43(-0.65%)
Jun 27, 2019 66.22 66.32 65.83 66.04 2,699,094 -0.19(-0.29%)
Jun 26, 2019 67.48 67.49 66.16 66.23 3,092,663 -1.43(-2.11%)
Jun 25, 2019 67.62 67.97 67.11 67.66 3,471,701 -0.05(-0.08%)
Jun 24, 2019 67.32 67.91 67.05 67.71 3,832,222 +0.93(+1.40%)
Jun 21, 2019 67.45 67.74 66.72 66.78 6,783,039 -0.59(-0.88%)
Jun 20, 2019 67.57 67.85 67.10 67.37 3,009,049 +0.06(+0.10%)
Jun 19, 2019 66.55 67.40 66.26 67.31 3,382,632 +0.59(+0.88%)
Jun 18, 2019 67.72 67.80 66.53 66.72 2,924,497 -0.48(-0.71%)
Jun 17, 2019 67.15 67.36 66.64 67.20 2,951,901 +0.05(+0.08%)
Jun 14, 2019 66.71 67.26 66.60 67.15 2,831,282 +0.55(+0.82%)
Jun 13, 2019 66.90 67.01 65.90 66.60 3,216,653 -0.27(-0.41%)
Jun 12, 2019 67.40 67.82 66.69 66.87 3,528,432 -0.26(-0.38%)
Jun 11, 2019 67.00 67.15 66.62 67.13 3,478,984 +0.27(+0.41%)
Jun 10, 2019 67.61 67.82 66.71 66.85 3,485,826 -0.88(-1.30%)
Jun 07, 2019 67.01 67.87 66.94 67.73 3,772,931 +0.81(+1.20%)
Jun 06, 2019 66.01 67.05 65.96 66.93 4,223,727 +1.09(+1.65%)
Jun 05, 2019 65.10 65.86 64.67 65.84 2,922,568 +1.01(+1.55%)
Jun 04, 2019 65.00 65.24 64.57 64.83 4,104,838 +0.12(+0.18%)
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.