Colgate-Palmolive (NY: CL )

76.77 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.87 67.11 65.62 67.05 4,396,817 +1.30(+1.98%)
Apr 29, 2019 65.63 65.94 65.21 65.75 3,673,455 +0.07(+0.11%)
Apr 26, 2019 64.10 65.86 64.00 65.68 6,465,561 +2.40(+3.80%)
Apr 25, 2019 63.10 63.53 62.68 63.28 3,464,148 -0.16(-0.25%)
Apr 24, 2019 63.18 64.00 62.83 63.43 3,909,004 -0.14(-0.22%)
Apr 23, 2019 63.86 64.28 63.44 63.57 3,677,926 -0.54(-0.85%)
Apr 22, 2019 63.90 64.54 63.88 64.11 4,235,612 +0.23(+0.36%)
Apr 18, 2019 63.56 63.92 63.35 63.88 3,657,293 +0.62(+0.98%)
Apr 17, 2019 63.46 63.52 63.15 63.27 2,858,922 +0.06(+0.10%)
Apr 16, 2019 62.91 63.41 62.91 63.20 3,477,446 +0.30(+0.48%)
Apr 15, 2019 62.72 63.06 62.64 62.90 3,176,126 -0.05(-0.09%)
Apr 12, 2019 62.26 62.95 61.97 62.95 4,205,320 +0.62(+1.00%)
Apr 11, 2019 62.53 62.69 62.02 62.33 2,740,665 -0.02(-0.03%)
Apr 10, 2019 62.30 62.61 62.08 62.35 2,210,016 +0.00(+0.00%)
Apr 09, 2019 62.08 62.38 61.88 62.35 2,296,274 +0.08(+0.13%)
Apr 08, 2019 62.30 62.41 62.03 62.27 1,833,098 +0.09(+0.15%)
Apr 05, 2019 61.83 62.18 61.75 62.18 2,163,887 +0.34(+0.55%)
Apr 04, 2019 62.25 62.25 61.56 61.84 2,776,580 -0.25(-0.40%)
Apr 03, 2019 62.45 62.50 61.85 62.08 4,141,493 -0.50(-0.80%)
Apr 02, 2019 62.44 62.87 62.06 62.59 3,419,152 +0.06(+0.10%)
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.