Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.23 64.26 62.91 63.09 4,734,112 -1.30(-2.02%)
May 30, 2018 63.74 64.63 63.47 64.39 4,403,650 +0.83(+1.31%)
May 29, 2018 63.67 64.08 63.36 63.56 5,033,564 -0.19(-0.30%)
May 25, 2018 63.75 63.75 63.75 0 +1.26(+2.02%)
May 24, 2018 62.73 63.12 62.35 62.49 3,433,915 -0.23(-0.37%)
May 23, 2018 62.40 63.01 62.23 62.72 3,409,477 +0.31(+0.50%)
May 22, 2018 62.48 62.92 62.28 62.41 4,135,128 +0.16(+0.26%)
May 21, 2018 62.49 62.74 62.17 62.25 4,456,033 +0.03(+0.05%)
May 18, 2018 62.32 62.36 61.80 62.22 5,045,975 -0.07(-0.11%)
May 17, 2018 62.21 62.38 61.82 62.29 4,080,904 +0.20(+0.32%)
May 16, 2018 61.63 62.41 61.50 62.09 3,813,389 +0.44(+0.71%)
May 15, 2018 61.79 61.90 61.28 61.65 6,573,121 -0.39(-0.63%)
May 14, 2018 62.70 62.84 61.87 62.04 5,345,151 -0.67(-1.07%)
May 11, 2018 62.81 63.50 62.50 62.71 4,014,444 +0.23(+0.37%)
May 10, 2018 62.36 62.76 62.06 62.48 4,036,057 +0.57(+0.92%)
May 09, 2018 62.53 62.66 61.75 61.91 5,007,074 -0.37(-0.59%)
May 08, 2018 63.01 63.27 62.23 62.28 5,162,447 -0.54(-0.86%)
May 07, 2018 63.87 64.01 62.79 62.82 4,296,471 -0.89(-1.40%)
May 04, 2018 63.41 64.02 63.33 63.71 3,904,430 +0.39(+0.62%)
May 03, 2018 63.05 63.75 62.87 63.32 6,479,802 +0.18(+0.29%)
May 02, 2018 64.74 64.85 63.02 63.14 7,998,946 -1.86(-2.86%)
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.