Colgate-Palmolive (NY: CL )

78.73 +0.33 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 65.92 66.15 64.99 65.23 7,395,291 -1.35(-2.03%)
Apr 27, 2018 65.89 67.12 64.84 66.58 6,539,197 -0.01(-0.02%)
Apr 26, 2018 66.39 66.88 66.24 66.59 4,860,354 +0.18(+0.27%)
Apr 25, 2018 66.40 67.06 66.24 66.41 4,209,659 -0.22(-0.33%)
Apr 24, 2018 66.69 66.91 65.85 66.63 5,004,640 +0.26(+0.39%)
Apr 23, 2018 67.20 67.35 66.01 66.37 7,617,289 -1.15(-1.70%)
Apr 20, 2018 69.57 69.75 67.43 67.52 8,636,916 -2.25(-3.22%)
Apr 19, 2018 70.96 70.98 69.44 69.77 5,536,940 -2.31(-3.20%)
Apr 18, 2018 72.30 72.61 72.03 72.08 3,840,647 -0.15(-0.21%)
Apr 17, 2018 72.51 72.53 71.84 72.23 3,307,259 -0.21(-0.29%)
Apr 16, 2018 71.95 72.53 71.71 72.44 4,089,783 +0.84(+1.17%)
Apr 13, 2018 71.01 71.66 70.91 71.60 3,847,925 +0.66(+0.93%)
Apr 12, 2018 71.51 71.84 70.85 70.94 2,681,886 -0.44(-0.62%)
Apr 11, 2018 71.56 71.89 71.05 71.38 4,078,517 -0.35(-0.49%)
Apr 10, 2018 71.61 72.01 71.17 71.73 3,004,480 +0.31(+0.43%)
Apr 09, 2018 72.00 72.00 71.21 71.42 2,665,069 -0.22(-0.31%)
Apr 06, 2018 71.65 72.41 71.14 71.64 2,922,554 -0.17(-0.24%)
Apr 05, 2018 71.67 72.16 71.36 71.81 3,293,168 +0.16(+0.22%)
Apr 04, 2018 70.52 72.01 70.32 71.65 3,569,244 +0.70(+0.99%)
Apr 03, 2018 70.31 71.06 69.97 70.95 3,717,424 +0.80(+1.14%)
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.