Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.72	52.18	51.34	51.88	4,900,449	-0.09(-0.17%)
Dec 28, 2018	52.16	52.60	51.78	51.96	6,488,804	-0.06(-0.12%)
Dec 27, 2018	51.42	52.03	50.53	52.03	7,486,086	+0.25(+0.49%)
Dec 26, 2018	50.73	51.77	50.13	51.77	7,590,919	+1.19(+2.34%)
Dec 24, 2018	52.26	52.30	50.42	50.59	4,442,782	-1.63(-3.12%)
Dec 21, 2018	52.83	54.11	52.20	52.22	11,510,411	-0.93(-1.75%)
Dec 20, 2018	53.81	54.00	52.74	53.15	6,182,004	-0.78(-1.45%)
Dec 19, 2018	54.41	55.04	53.60	53.93	4,847,938	-0.51(-0.93%)
Dec 18, 2018	55.25	55.29	54.05	54.44	4,672,536	-0.40(-0.73%)
Dec 17, 2018	56.78	56.96	54.40	54.84	6,456,871	-1.96(-3.45%)
Dec 14, 2018	56.75	57.22	56.55	56.80	5,708,968	-0.26(-0.46%)
Dec 13, 2018	56.97	57.42	56.77	57.06	4,666,033	+0.17(+0.29%)
Dec 12, 2018	56.56	57.21	56.45	56.90	5,768,428	+0.64(+1.13%)
Dec 11, 2018	55.76	56.65	55.67	56.26	5,019,324	+0.88(+1.59%)
Dec 10, 2018	54.91	55.53	54.20	55.38	4,478,631	+0.72(+1.32%)
Dec 07, 2018	55.16	56.03	54.61	54.66	4,672,591	-0.45(-0.82%)
Dec 06, 2018	54.78	55.16	53.93	55.11	5,829,194	+0.13(+0.24%)
Dec 04, 2018	55.79	56.31	54.90	54.98	4,861,325	-0.59(-1.07%)

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.