Colgate-Palmolive (NY: CL )

77.48 +1.51 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.00 69.04 68.48 68.70 3,129,557 -0.05(-0.07%)
Aug 29, 2019 69.00 69.07 67.99 68.75 1,963,972 +0.19(+0.27%)
Aug 28, 2019 68.10 68.63 67.93 68.56 2,213,279 +0.52(+0.76%)
Aug 27, 2019 67.90 68.31 67.66 68.04 2,786,846 +0.62(+0.92%)
Aug 26, 2019 67.32 67.58 66.90 67.42 1,910,651 +0.50(+0.75%)
Aug 23, 2019 67.74 68.45 66.53 66.92 4,220,952 -0.75(-1.11%)
Aug 22, 2019 67.32 67.90 67.05 67.67 1,647,630 +0.40(+0.59%)
Aug 21, 2019 67.64 67.79 67.14 67.27 2,727,469 +0.06(+0.10%)
Aug 20, 2019 67.60 67.90 67.11 67.21 2,659,034 -0.50(-0.74%)
Aug 19, 2019 67.65 67.87 67.30 67.71 2,309,124 +0.74(+1.11%)
Aug 16, 2019 66.42 67.17 66.36 66.97 2,751,152 +0.84(+1.27%)
Aug 15, 2019 65.66 66.41 65.42 66.13 3,992,121 +0.79(+1.21%)
Aug 14, 2019 65.79 66.47 65.32 65.34 4,306,453 -1.08(-1.63%)
Aug 13, 2019 65.66 66.66 65.47 66.42 2,721,507 +0.89(+1.36%)
Aug 12, 2019 66.15 66.15 65.09 65.53 2,391,119 -0.73(-1.10%)
Aug 09, 2019 66.52 66.79 65.75 66.26 3,230,472 -0.18(-0.26%)
Aug 08, 2019 65.48 66.50 64.95 66.44 2,928,078 +1.18(+1.80%)
Aug 07, 2019 64.34 65.57 63.44 65.26 4,556,941 +0.55(+0.84%)
Aug 06, 2019 64.00 65.02 63.78 64.72 5,254,750 +0.97(+1.53%)
Aug 05, 2019 65.77 66.00 63.38 63.74 5,629,077 -2.22(-3.37%)
Aug 02, 2019 66.06 66.50 65.63 65.97 4,115,936 -0.06(-0.08%)
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.