Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 63.10 64.04 62.57 63.57 7,879,549 +0.10(+0.16%)
Apr 29, 2020 63.81 64.08 62.27 63.47 5,169,088 -0.86(-1.34%)
Apr 28, 2020 65.08 65.08 63.72 64.33 3,311,518 +0.07(+0.11%)
Apr 27, 2020 65.06 65.09 64.13 64.25 3,235,287 -0.33(-0.52%)
Apr 24, 2020 64.00 65.05 63.87 64.59 3,924,087 +0.15(+0.24%)
Apr 23, 2020 64.27 64.77 63.96 64.44 4,467,969 +0.02(+0.03%)
Apr 22, 2020 64.41 64.89 63.83 64.42 3,866,919 +0.54(+0.85%)
Apr 21, 2020 64.68 64.91 63.55 63.88 3,474,153 -1.40(-2.15%)
Apr 20, 2020 65.97 66.32 65.25 65.28 3,523,640 -1.14(-1.72%)
Apr 17, 2020 65.77 66.67 64.71 66.42 4,159,103 +0.92(+1.41%)
Apr 16, 2020 65.55 65.89 64.51 65.49 3,960,466 +0.17(+0.26%)
Apr 15, 2020 64.92 65.58 64.45 65.32 3,769,892 -0.41(-0.63%)
Apr 14, 2020 64.14 66.44 63.49 65.74 5,494,705 +3.25(+5.21%)
Apr 13, 2020 62.61 63.13 62.23 62.48 3,709,095 -0.38(-0.60%)
Apr 09, 2020 63.53 64.26 62.72 62.86 3,984,192 -0.28(-0.44%)
Apr 08, 2020 62.62 63.62 61.91 63.14 4,744,139 +1.06(+1.71%)
Apr 07, 2020 63.19 64.55 61.89 62.08 6,633,862 -1.31(-2.07%)
Apr 06, 2020 62.58 64.50 62.16 63.39 5,748,469 +2.59(+4.26%)
Apr 03, 2020 61.10 61.76 60.02 60.80 5,250,383 -0.49(-0.81%)
Apr 02, 2020 58.25 61.76 58.18 61.30 6,313,401 +2.36(+4.00%)
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.