Skip to main content

Colgate-Palmolive (NY: CL )

90.02 +0.07 (+0.08%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.97 66.37 65.44 66.15 4,720,799 +0.22(+0.33%)
May 28, 2020 65.48 66.28 65.11 65.93 5,123,627 +1.37(+2.13%)
May 27, 2020 63.72 64.62 63.51 64.56 4,167,179 +1.06(+1.67%)
May 26, 2020 65.24 65.37 63.19 63.49 7,080,947 -1.21(-1.87%)
May 22, 2020 64.10 64.87 64.03 64.70 3,747,814 +0.45(+0.70%)
May 21, 2020 64.45 64.94 63.80 64.25 5,655,421 -0.19(-0.30%)
May 20, 2020 63.71 64.56 63.52 64.45 3,724,227 +1.12(+1.76%)
May 19, 2020 63.85 64.36 63.23 63.33 5,799,917 -0.89(-1.38%)
May 18, 2020 63.94 64.70 63.27 64.22 5,486,775 +1.16(+1.84%)
May 15, 2020 61.06 63.07 60.72 63.06 8,681,843 +1.73(+2.82%)
May 14, 2020 62.29 62.45 59.94 61.33 5,467,451 -1.13(-1.82%)
May 13, 2020 63.11 63.60 62.04 62.46 4,224,896 -0.39(-0.63%)
May 12, 2020 63.78 64.00 62.64 62.85 4,331,695 -0.59(-0.94%)
May 11, 2020 63.59 64.01 63.03 63.45 3,058,674 +0.01(+0.01%)
May 08, 2020 63.79 63.85 62.90 63.44 4,307,133 +0.52(+0.83%)
May 07, 2020 63.01 63.70 62.33 62.92 4,358,607 +0.88(+1.42%)
May 06, 2020 63.46 63.55 62.00 62.04 4,976,801 -1.54(-2.42%)
May 05, 2020 63.56 64.13 63.12 63.58 2,687,773 +0.04(+0.06%)
May 04, 2020 62.78 63.89 62.20 63.54 5,501,921 +0.87(+1.39%)
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.