Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.46 61.60 61.11 61.52 2,193,167 +0.04(+0.07%)
Dec 30, 2019 61.55 61.76 61.27 61.48 2,025,960 -0.35(-0.56%)
Dec 27, 2019 61.52 61.97 61.52 61.83 3,293,724 +0.54(+0.87%)
Dec 26, 2019 61.49 61.65 61.16 61.29 2,790,101 +0.03(+0.04%)
Dec 24, 2019 61.35 61.43 61.01 61.27 913,698 -0.15(-0.25%)
Dec 23, 2019 61.68 61.72 61.31 61.42 3,106,028 -0.12(-0.19%)
Dec 20, 2019 61.76 61.94 61.45 61.53 6,722,388 +0.46(+0.75%)
Dec 19, 2019 60.12 61.20 60.12 61.08 4,773,696 +0.06(+0.10%)
Dec 18, 2019 60.89 61.16 60.50 61.01 6,541,182 +0.38(+0.63%)
Dec 17, 2019 61.35 61.35 60.60 60.63 5,200,278 -0.92(-1.50%)
Dec 16, 2019 61.52 61.87 61.24 61.55 3,772,016 +0.16(+0.26%)
Dec 13, 2019 60.09 61.55 59.94 61.39 5,795,486 +1.30(+2.17%)
Dec 12, 2019 60.37 60.62 59.83 60.09 4,093,410 -0.21(-0.34%)
Dec 11, 2019 60.70 61.38 60.15 60.29 3,613,314 -0.42(-0.69%)
Dec 10, 2019 61.05 61.37 60.64 60.71 4,274,927 -0.60(-0.98%)
Dec 09, 2019 61.00 61.37 60.78 61.31 4,039,470 +0.32(+0.53%)
Dec 06, 2019 60.67 61.06 60.23 60.99 3,921,430 +0.38(+0.62%)
Dec 05, 2019 60.65 60.70 60.20 60.61 4,538,793 -0.23(-0.38%)
Dec 04, 2019 59.99 60.92 59.99 60.85 3,668,888 +0.70(+1.16%)
Dec 03, 2019 60.44 60.44 59.69 60.15 4,236,473 -0.24(-0.40%)
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.