Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.21 58.95 58.15 58.65 5,417,184 +0.48(+0.83%)
Jul 30, 2018 57.27 58.34 57.21 58.17 5,485,237 -0.17(-0.30%)
Jul 27, 2018 57.70 58.98 56.82 58.35 6,280,379 -0.25(-0.42%)
Jul 26, 2018 57.79 59.45 57.79 58.59 6,668,576 +0.87(+1.50%)
Jul 25, 2018 57.17 57.84 57.12 57.73 3,809,893 +0.60(+1.04%)
Jul 24, 2018 57.35 57.52 56.83 57.13 6,177,955 -0.50(-0.87%)
Jul 23, 2018 57.73 57.89 57.36 57.63 6,092,148 -0.10(-0.17%)
Jul 20, 2018 57.88 57.24 57.73 3,730,407 +0.18(+0.30%)
Jul 19, 2018 57.20 57.81 56.72 57.55 4,965,310 +0.82(+1.45%)
Jul 18, 2018 56.99 57.36 56.33 56.73 4,242,588 -0.66(-1.14%)
Jul 17, 2018 56.93 57.73 56.93 57.38 3,565,109 +0.32(+0.55%)
Jul 16, 2018 57.03 57.10 56.62 57.07 2,770,073 -0.11(-0.20%)
Jul 13, 2018 56.74 57.23 56.70 57.18 3,087,061 +0.50(+0.89%)
Jul 12, 2018 56.72 57.08 56.50 56.68 2,875,452 -0.06(-0.11%)
Jul 11, 2018 57.17 57.31 56.68 56.74 2,696,233 -0.43(-0.75%)
Jul 10, 2018 56.62 57.20 56.27 57.17 3,004,424 +0.63(+1.12%)
Jul 09, 2018 56.92 57.03 56.49 56.53 4,715,898 -0.68(-1.19%)
Jul 06, 2018 57.38 57.62 57.07 57.21 3,806,811 -0.16(-0.27%)
Jul 05, 2018 56.48 57.37 56.47 57.37 4,220,077 +1.12(+1.99%)
Jul 03, 2018 56.24 56.24 56.24 0 +0.08(+0.14%)
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.