Skip to main content

Colgate-Palmolive (NY: CL )

90.09 +0.14 (+0.16%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.98 61.98 61.98 0 +0.76(+1.24%)
Mar 28, 2018 60.13 61.44 60.13 61.22 4,827,919 +1.31(+2.19%)
Mar 27, 2018 58.96 60.39 58.96 59.90 4,348,980 +0.94(+1.60%)
Mar 26, 2018 59.56 59.75 58.67 58.96 3,783,235 -0.16(-0.28%)
Mar 23, 2018 59.59 60.07 59.02 59.12 4,329,873 -0.38(-0.64%)
Mar 22, 2018 59.27 60.17 59.27 59.50 4,760,652 +0.11(+0.19%)
Mar 21, 2018 60.21 60.24 59.30 59.39 4,839,658 -0.86(-1.43%)
Mar 20, 2018 60.71 60.98 59.94 60.26 2,779,540 -0.32(-0.53%)
Mar 19, 2018 60.50 61.65 60.33 60.58 4,368,203 +0.38(+0.63%)
Mar 16, 2018 60.20 60.50 60.04 60.20 8,154,257 +0.05(+0.09%)
Mar 15, 2018 60.55 60.71 59.92 60.14 3,515,906 -0.37(-0.61%)
Mar 14, 2018 61.28 61.37 60.27 60.52 4,812,938 -0.76(-1.24%)
Mar 13, 2018 61.60 61.73 60.96 61.28 5,397,086 -0.18(-0.30%)
Mar 12, 2018 61.70 61.95 61.29 61.46 3,441,020 -0.14(-0.22%)
Mar 09, 2018 61.52 61.88 61.18 61.60 3,386,708 +0.19(+0.31%)
Mar 08, 2018 60.31 61.43 60.22 61.41 4,740,992 +1.16(+1.92%)
Mar 07, 2018 60.44 60.25 3,819,853 +0.03(+0.06%)
Mar 06, 2018 60.60 60.88 59.86 60.21 3,403,010 -0.37(-0.61%)
Mar 05, 2018 59.65 60.65 59.63 60.58 3,581,725 +0.69(+1.15%)
Mar 02, 2018 59.23 60.00 59.23 59.89 3,688,631 +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.