Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.90 64.90 64.90 0 +0.27(+0.41%)
Dec 28, 2017 64.85 64.98 64.50 64.63 1,750,993 -0.20(-0.31%)
Dec 27, 2017 65.01 65.11 64.77 64.83 1,426,598 -0.09(-0.15%)
Dec 26, 2017 64.64 65.14 64.51 64.93 1,411,473 +0.28(+0.44%)
Dec 22, 2017 64.50 64.76 64.29 64.64 2,541,608 +0.42(+0.66%)
Dec 21, 2017 64.37 64.59 64.15 64.22 2,228,166 +0.12(+0.19%)
Dec 20, 2017 64.76 64.80 63.99 64.10 4,383,308 -0.28(-0.44%)
Dec 19, 2017 64.25 64.94 64.22 64.38 4,877,145 +0.74(+1.16%)
Dec 18, 2017 63.78 64.31 63.63 63.64 3,781,061 -0.05(-0.08%)
Dec 15, 2017 63.52 64.22 63.50 63.70 5,167,199 +0.70(+1.11%)
Dec 14, 2017 63.09 63.22 62.80 63.00 2,171,618 -0.09(-0.15%)
Dec 13, 2017 62.53 63.48 62.48 63.09 4,092,250 +0.74(+1.19%)
Dec 12, 2017 62.35 62.93 62.28 62.35 3,832,544 -0.58(-0.93%)
Dec 11, 2017 62.91 63.03 62.35 62.94 5,153,122 -0.13(-0.20%)
Dec 08, 2017 62.93 63.09 62.53 63.07 3,543,464 +0.10(+0.16%)
Dec 07, 2017 63.60 63.84 62.91 62.96 4,297,130 -0.90(-1.41%)
Dec 06, 2017 63.96 64.30 63.76 63.87 3,134,293 -0.29(-0.46%)
Dec 05, 2017 64.19 64.36 63.66 64.16 4,026,178 +0.06(+0.09%)
Dec 04, 2017 62.87 64.19 62.84 64.10 4,203,592 +1.27(+2.03%)
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.