Colgate-Palmolive (NY: CL )

78.73 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 73.35 74.28 73.15 73.51 3,389,316 +0.25(+0.34%)
Sep 27, 2019 73.14 73.35 72.65 73.26 3,766,200 +0.54(+0.74%)
Sep 26, 2019 72.30 73.08 72.16 72.72 2,630,666 +0.48(+0.66%)
Sep 25, 2019 72.54 72.80 71.89 72.24 2,784,883 -0.25(-0.34%)
Sep 24, 2019 71.96 72.93 71.79 72.49 4,400,863 +0.99(+1.38%)
Sep 23, 2019 70.85 71.72 70.84 71.50 4,186,181 +0.55(+0.78%)
Sep 20, 2019 71.02 71.26 70.76 70.95 4,790,100 +0.00(+0.00%)
Sep 19, 2019 70.94 71.11 70.66 70.95 3,841,094 +0.20(+0.28%)
Sep 18, 2019 70.18 70.81 69.88 70.75 3,551,695 +0.89(+1.27%)
Sep 17, 2019 69.57 70.70 69.53 69.86 3,385,439 +0.43(+0.62%)
Sep 16, 2019 70.10 70.39 68.97 69.43 4,116,883 -1.28(-1.81%)
Sep 13, 2019 71.60 71.72 70.39 70.71 4,679,500 -1.58(-2.19%)
Sep 12, 2019 73.37 73.86 72.24 72.29 2,644,243 -0.56(-0.77%)
Sep 11, 2019 71.95 72.86 71.40 72.85 2,305,690 +0.73(+1.01%)
Sep 10, 2019 72.51 72.52 71.18 72.12 4,712,881 -1.07(-1.46%)
Sep 09, 2019 74.60 74.60 72.86 73.19 5,152,953 -1.51(-2.02%)
Sep 06, 2019 74.41 74.71 74.23 74.70 2,333,400 +0.41(+0.55%)
Sep 05, 2019 75.00 75.00 74.09 74.29 3,430,918 -0.58(-0.77%)
Sep 04, 2019 74.83 75.00 74.46 74.87 2,422,930 +0.56(+0.75%)
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.