Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.85 66.69 65.67 66.00 3,775,088 +0.22(+0.34%)
Sep 27, 2019 65.67 65.85 65.23 65.77 4,194,869 +0.48(+0.74%)
Sep 26, 2019 64.91 65.61 64.79 65.29 2,930,088 +0.43(+0.66%)
Sep 25, 2019 65.13 65.36 64.54 64.86 3,101,858 -0.22(-0.34%)
Sep 24, 2019 64.61 65.48 64.45 65.08 4,901,769 +0.89(+1.38%)
Sep 23, 2019 63.61 64.40 63.60 64.19 4,662,652 +0.49(+0.78%)
Sep 20, 2019 63.76 63.98 63.53 63.70 5,335,309 +0.00(+0.00%)
Sep 19, 2019 63.69 63.84 63.44 63.70 4,278,287 +0.18(+0.28%)
Sep 18, 2019 63.01 63.57 62.73 63.52 3,955,949 +0.80(+1.27%)
Sep 17, 2019 62.46 63.48 62.42 62.72 3,770,769 +0.39(+0.62%)
Sep 16, 2019 62.94 63.20 61.92 62.34 4,585,466 -1.15(-1.81%)
Sep 13, 2019 64.28 64.39 63.20 63.48 5,212,121 -1.42(-2.19%)
Sep 12, 2019 65.87 66.31 64.86 64.90 2,945,210 -0.50(-0.77%)
Sep 11, 2019 64.60 65.41 64.10 65.41 2,568,123 +0.66(+1.01%)
Sep 10, 2019 65.10 65.11 63.91 64.75 5,249,301 -0.96(-1.46%)
Sep 09, 2019 66.98 66.98 65.41 65.71 5,739,462 -1.36(-2.02%)
Sep 06, 2019 66.81 67.08 66.64 67.07 2,598,987 +0.37(+0.55%)
Sep 05, 2019 67.34 67.34 66.52 66.70 3,821,425 -0.52(-0.77%)
Sep 04, 2019 67.18 67.33 66.85 67.22 2,698,708 +0.50(+0.75%)
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.