Skip to main content

Colgate-Palmolive (NY: CL )

102.37 -0.81 (-0.79%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.31 61.31 61.31 0 +0.75(+1.24%)
Mar 28, 2018 59.48 60.78 59.48 60.55 4,880,693 +1.30(+2.19%)
Mar 27, 2018 58.32 59.74 58.32 59.25 4,396,519 +0.93(+1.60%)
Mar 26, 2018 58.91 59.11 58.04 58.32 3,824,589 -0.16(-0.28%)
Mar 23, 2018 58.95 59.42 58.38 58.48 4,377,202 -0.38(-0.64%)
Mar 22, 2018 58.63 59.51 58.63 58.86 4,812,690 +0.11(+0.19%)
Mar 21, 2018 59.56 59.59 58.66 58.75 4,892,560 -0.86(-1.43%)
Mar 20, 2018 60.06 60.32 59.30 59.60 2,809,923 -0.32(-0.53%)
Mar 19, 2018 59.84 60.98 59.68 59.92 4,415,952 +0.38(+0.63%)
Mar 16, 2018 59.55 59.84 59.39 59.54 8,243,391 +0.05(+0.09%)
Mar 15, 2018 59.90 60.05 59.27 59.49 3,554,338 -0.37(-0.61%)
Mar 14, 2018 60.62 60.71 59.62 59.86 4,865,548 -0.75(-1.24%)
Mar 13, 2018 60.93 61.07 60.31 60.61 5,456,081 -0.18(-0.30%)
Mar 12, 2018 61.03 61.28 60.63 60.79 3,478,634 -0.14(-0.22%)
Mar 09, 2018 60.85 61.21 60.52 60.93 3,423,728 +0.19(+0.31%)
Mar 08, 2018 59.66 60.77 59.57 60.74 4,792,815 +1.15(+1.92%)
Mar 07, 2018 59.78 59.60 3,861,607 +0.03(+0.06%)
Mar 06, 2018 59.95 60.22 59.21 59.56 3,440,208 -0.37(-0.61%)
Mar 05, 2018 59.01 60.00 58.99 59.93 3,620,877 +0.68(+1.15%)
Mar 02, 2018 58.59 59.35 58.59 59.25 3,728,951 +0.35(+0.60%)
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.