Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 64.73 64.94 63.73 63.97 6,098,501 -0.42(-0.65%)
Jun 27, 2019 64.57 64.67 64.19 64.39 2,767,995 -0.19(-0.29%)
Jun 26, 2019 65.80 65.81 64.51 64.58 3,171,610 -1.39(-2.11%)
Jun 25, 2019 65.94 66.28 65.44 65.97 3,560,325 -0.05(-0.08%)
Jun 24, 2019 65.64 66.22 65.38 66.03 3,930,049 +0.91(+1.40%)
Jun 21, 2019 65.77 66.05 65.05 65.12 6,956,193 -0.58(-0.88%)
Jun 20, 2019 65.88 66.16 65.43 65.70 3,085,863 +0.06(+0.10%)
Jun 19, 2019 64.89 65.72 64.61 65.64 3,468,982 +0.57(+0.88%)
Jun 18, 2019 66.04 66.11 64.88 65.06 2,999,152 -0.46(-0.71%)
Jun 17, 2019 65.47 65.68 64.98 65.53 3,027,256 +0.05(+0.08%)
Jun 14, 2019 65.05 65.59 64.94 65.47 2,903,557 +0.54(+0.82%)
Jun 13, 2019 65.23 65.34 64.26 64.94 3,298,766 -0.27(-0.41%)
Jun 12, 2019 65.72 66.13 65.03 65.21 3,618,504 -0.25(-0.38%)
Jun 11, 2019 65.33 65.47 64.97 65.46 3,567,794 +0.27(+0.41%)
Jun 10, 2019 65.93 66.13 65.05 65.19 3,574,810 -0.86(-1.30%)
Jun 07, 2019 65.34 66.18 65.28 66.05 3,869,244 +0.79(+1.20%)
Jun 06, 2019 64.37 65.39 64.32 65.26 4,331,548 +1.06(+1.65%)
Jun 05, 2019 63.48 64.22 63.06 64.20 2,997,174 +0.98(+1.55%)
Jun 04, 2019 63.39 63.62 62.96 63.22 4,209,624 +0.12(+0.18%)
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.