Colgate-Palmolive (NY: CL )

72.58 -2.42 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.73 66.95 66.61 66.95 2,491,300 +0.22(+0.33%)
Sep 27, 2018 67.05 67.35 66.68 66.73 2,498,576 -0.37(-0.55%)
Sep 26, 2018 67.25 67.80 67.01 67.10 2,288,742 -0.04(-0.06%)
Sep 25, 2018 68.14 68.20 67.08 67.14 2,347,737 -0.80(-1.18%)
Sep 24, 2018 68.98 69.17 67.85 67.94 2,734,085 -1.15(-1.66%)
Sep 21, 2018 68.79 69.29 68.77 69.09 4,687,500 +0.30(+0.44%)
Sep 20, 2018 68.30 69.05 68.22 68.79 3,428,665 +0.86(+1.27%)
Sep 19, 2018 68.25 68.59 67.90 67.93 3,017,092 -0.33(-0.48%)
Sep 18, 2018 68.76 68.86 68.19 68.26 2,625,263 -0.55(-0.80%)
Sep 17, 2018 68.00 68.82 67.89 68.81 2,874,563 +0.82(+1.21%)
Sep 14, 2018 68.19 68.31 67.72 67.99 1,843,200 -0.17(-0.25%)
Sep 13, 2018 68.07 68.19 67.50 68.16 3,079,685 +0.18(+0.26%)
Sep 12, 2018 67.08 68.10 67.07 67.98 2,623,060 +0.80(+1.19%)
Sep 11, 2018 66.80 67.30 66.60 67.18 2,985,014 +0.02(+0.03%)
Sep 10, 2018 67.01 67.64 67.00 67.16 3,353,185 +0.15(+0.22%)
Sep 07, 2018 66.70 67.06 66.27 67.01 2,980,400 +0.01(+0.01%)
Sep 06, 2018 66.33 67.17 66.09 67.00 3,295,081 +0.41(+0.62%)
Sep 05, 2018 65.05 66.65 64.95 66.59 3,977,824 +1.36(+2.08%)
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.