Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 61.82 62.31 61.37 61.98 4,841,400 +0.02(+0.03%)
Oct 30, 2019 61.42 62.01 61.26 61.96 2,850,789 +0.60(+0.97%)
Oct 29, 2019 60.69 61.40 60.54 61.37 3,341,214 +0.51(+0.85%)
Oct 28, 2019 62.02 62.07 60.50 60.85 5,085,203 -0.96(-1.55%)
Oct 25, 2019 61.80 62.12 61.63 61.81 4,261,541 +0.06(+0.10%)
Oct 24, 2019 61.21 61.93 61.02 61.75 5,820,273 +0.72(+1.18%)
Oct 23, 2019 60.37 61.17 60.35 61.02 4,545,823 +0.43(+0.72%)
Oct 22, 2019 61.93 61.98 60.51 60.59 4,296,095 -0.73(-1.19%)
Oct 21, 2019 61.05 61.39 60.92 61.32 2,822,547 +0.24(+0.40%)
Oct 18, 2019 61.06 61.31 60.58 61.08 4,480,452 -0.04(-0.07%)
Oct 17, 2019 61.19 61.63 60.95 61.12 4,220,172 +0.21(+0.34%)
Oct 16, 2019 61.39 61.39 60.49 60.92 4,974,769 -0.49(-0.80%)
Oct 15, 2019 62.34 62.42 61.26 61.41 4,933,069 -0.91(-1.46%)
Oct 14, 2019 63.39 63.55 62.28 62.32 2,878,488 -0.99(-1.56%)
Oct 11, 2019 63.84 63.85 63.04 63.30 2,872,876 -0.23(-0.37%)
Oct 10, 2019 62.81 63.63 62.58 63.54 2,472,799 +0.13(+0.20%)
Oct 09, 2019 63.64 63.85 62.92 63.41 2,153,854 -0.04(-0.07%)
Oct 08, 2019 64.18 64.27 63.41 63.46 2,836,420 -0.84(-1.31%)
Oct 07, 2019 64.62 64.80 64.25 64.30 3,005,816 -0.40(-0.62%)
Oct 04, 2019 63.72 64.77 63.59 64.71 2,698,340 +1.08(+1.69%)
Oct 03, 2019 63.57 64.11 63.24 63.63 2,553,330 +0.31(+0.50%)
Oct 02, 2019 64.10 64.51 62.91 63.31 4,192,483 -1.09(-1.69%)
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.