Skip to main content

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

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.