Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 68.42 68.96 67.92 68.60 4,374,202 +0.02(+0.03%)
Oct 30, 2019 67.98 68.64 67.80 68.58 2,575,686 +0.66(+0.97%)
Oct 29, 2019 67.17 67.95 67.01 67.92 3,018,785 +0.57(+0.85%)
Oct 28, 2019 68.64 68.70 66.96 67.35 4,594,478 -1.06(-1.55%)
Oct 25, 2019 68.40 68.75 68.21 68.41 3,850,300 +0.07(+0.10%)
Oct 24, 2019 67.75 68.54 67.54 68.34 5,258,613 +0.80(+1.18%)
Oct 23, 2019 66.82 67.70 66.80 67.54 4,107,148 +0.48(+0.72%)
Oct 22, 2019 68.55 68.60 66.97 67.06 3,881,519 -1.24(-1.82%)
Oct 21, 2019 68.00 68.38 67.85 68.30 2,534,114 +0.27(+0.40%)
Oct 18, 2019 68.01 68.29 67.47 68.03 4,022,600 -0.05(-0.07%)
Oct 17, 2019 68.16 68.64 67.89 68.08 3,788,918 +0.23(+0.34%)
Oct 16, 2019 68.38 68.38 67.37 67.85 4,466,403 -0.55(-0.80%)
Oct 15, 2019 69.43 69.52 68.23 68.40 4,428,964 -1.01(-1.46%)
Oct 14, 2019 70.61 70.78 69.36 69.41 2,584,339 -1.10(-1.56%)
Oct 11, 2019 71.11 71.12 70.22 70.51 2,579,300 -0.26(-0.37%)
Oct 10, 2019 69.96 70.88 69.70 70.77 2,220,107 +0.14(+0.20%)
Oct 09, 2019 70.88 71.12 70.08 70.63 1,933,754 -0.05(-0.07%)
Oct 08, 2019 71.49 71.58 70.63 70.68 2,546,570 -0.94(-1.31%)
Oct 07, 2019 71.97 72.18 71.56 71.62 2,698,655 -0.45(-0.62%)
Oct 04, 2019 70.97 72.14 70.83 72.07 2,422,600 +1.20(+1.69%)
Oct 03, 2019 70.81 71.41 70.44 70.87 2,292,408 +0.35(+0.50%)
Oct 02, 2019 71.40 71.85 70.07 70.52 3,764,058 -1.21(-1.69%)
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.