Colgate-Palmolive (NY: CL )

80.11 +0.05 (+0.06%)
Streaming Delayed Price Updated: 2:26 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.77 68.92 68.38 68.84 1,960,100 +0.05(+0.07%)
Dec 30, 2019 68.87 69.10 68.55 68.79 1,810,662 -0.39(-0.56%)
Dec 27, 2019 68.84 69.34 68.83 69.18 2,943,700 +0.60(+0.87%)
Dec 26, 2019 68.80 68.98 68.43 68.58 2,493,597 +0.03(+0.04%)
Dec 24, 2019 68.65 68.73 68.26 68.55 816,600 -0.17(-0.25%)
Dec 23, 2019 69.01 69.06 68.60 68.72 2,775,951 -0.13(-0.19%)
Dec 20, 2019 69.10 69.30 68.76 68.85 6,008,000 +0.51(+0.75%)
Dec 19, 2019 67.27 68.48 67.27 68.34 4,266,396 +0.07(+0.10%)
Dec 18, 2019 68.13 68.43 67.69 68.27 5,846,051 +0.43(+0.63%)
Dec 17, 2019 68.65 68.65 67.81 67.84 4,647,645 -1.03(-1.50%)
Dec 16, 2019 68.84 69.23 68.52 68.87 3,371,164 +0.18(+0.26%)
Dec 13, 2019 67.23 68.87 67.07 68.69 5,179,600 +1.46(+2.17%)
Dec 12, 2019 67.55 67.83 66.94 67.23 3,658,404 -0.23(-0.34%)
Dec 11, 2019 67.92 68.68 67.30 67.46 3,229,328 -0.47(-0.69%)
Dec 10, 2019 68.31 68.67 67.85 67.93 3,820,631 -0.67(-0.98%)
Dec 09, 2019 68.25 68.67 68.01 68.60 3,610,196 +0.36(+0.53%)
Dec 06, 2019 67.88 68.33 67.39 68.24 3,504,700 +0.42(+0.62%)
Dec 05, 2019 67.86 67.92 67.36 67.82 4,056,456 -0.26(-0.38%)
Dec 04, 2019 67.12 68.16 67.12 68.08 3,278,996 +0.78(+1.16%)
Dec 03, 2019 67.63 67.63 66.79 67.30 3,786,263 -0.27(-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.