Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.41 58.60 58.30 58.60 2,846,232 +0.19(+0.33%)
Sep 27, 2018 58.69 58.95 58.36 58.41 2,854,545 -0.32(-0.55%)
Sep 26, 2018 58.86 59.35 58.65 58.73 2,614,816 -0.03(-0.06%)
Sep 25, 2018 59.64 59.70 58.72 58.77 2,682,216 -0.70(-1.18%)
Sep 24, 2018 60.38 60.54 59.39 59.47 3,123,606 -1.01(-1.66%)
Sep 21, 2018 60.21 60.65 60.19 60.47 5,355,322 +0.26(+0.44%)
Sep 20, 2018 59.78 60.44 59.71 60.21 3,917,142 +0.75(+1.27%)
Sep 19, 2018 59.74 60.04 59.43 59.46 3,446,933 -0.29(-0.48%)
Sep 18, 2018 60.19 60.27 59.69 59.75 2,999,280 -0.48(-0.80%)
Sep 17, 2018 59.52 60.24 59.42 60.23 3,284,098 +0.72(+1.21%)
Sep 14, 2018 59.69 59.79 59.28 59.51 2,105,798 -0.15(-0.25%)
Sep 13, 2018 59.58 59.69 59.08 59.66 3,518,443 +0.16(+0.26%)
Sep 12, 2018 58.72 59.61 58.71 59.50 2,996,764 +0.70(+1.19%)
Sep 11, 2018 58.47 58.91 58.29 58.80 3,410,285 +0.02(+0.03%)
Sep 10, 2018 58.65 59.21 58.64 58.78 3,830,909 +0.13(+0.22%)
Sep 07, 2018 58.38 58.70 58.01 58.65 3,405,013 +0.01(+0.02%)
Sep 06, 2018 58.06 58.79 57.85 58.64 3,764,527 +0.36(+0.62%)
Sep 05, 2018 56.94 58.34 56.85 58.29 4,544,539 +1.19(+2.08%)
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.