Skip to main content

Colgate-Palmolive (NY: CL )

73.70 -1.29 (-1.72%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.72 63.86 63.35 63.78 2,115,451 +0.05(+0.07%)
Dec 30, 2019 63.81 64.03 63.52 63.74 1,954,169 -0.36(-0.56%)
Dec 27, 2019 63.78 64.25 63.78 64.10 3,177,008 +0.56(+0.87%)
Dec 26, 2019 63.75 63.91 63.40 63.54 2,691,231 +0.03(+0.04%)
Dec 24, 2019 63.61 63.68 63.25 63.52 881,321 -0.16(-0.25%)
Dec 23, 2019 63.94 63.99 63.56 63.67 2,995,964 -0.12(-0.19%)
Dec 20, 2019 64.03 64.21 63.71 63.79 6,484,175 +0.47(+0.75%)
Dec 19, 2019 62.33 63.45 62.33 63.32 4,604,537 +0.06(+0.10%)
Dec 18, 2019 63.13 63.40 62.72 63.26 6,309,391 +0.40(+0.63%)
Dec 17, 2019 63.61 63.61 62.83 62.86 5,016,003 -0.95(-1.50%)
Dec 16, 2019 63.78 64.15 63.49 63.81 3,638,352 +0.17(+0.26%)
Dec 13, 2019 62.29 63.81 62.14 63.65 5,590,119 +1.35(+2.17%)
Dec 12, 2019 62.59 62.85 62.02 62.29 3,948,357 -0.21(-0.34%)
Dec 11, 2019 62.93 63.64 62.36 62.51 3,485,274 -0.44(-0.69%)
Dec 10, 2019 63.29 63.63 62.87 62.94 4,123,442 -0.62(-0.98%)
Dec 09, 2019 63.24 63.63 63.02 63.56 3,896,329 +0.33(+0.53%)
Dec 06, 2019 62.90 63.31 62.44 63.23 3,782,471 +0.39(+0.62%)
Dec 05, 2019 62.88 62.93 62.41 62.84 4,377,958 -0.24(-0.38%)
Dec 04, 2019 62.19 63.15 62.19 63.08 3,538,879 +0.72(+1.16%)
Dec 03, 2019 62.66 62.66 61.89 62.36 4,086,350 -0.25(-0.40%)
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.