Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.47 74.51 73.91 74.15 2,899,600 -0.05(-0.07%)
Aug 29, 2019 74.47 74.55 73.38 74.20 1,819,661 +0.20(+0.27%)
Aug 28, 2019 73.50 74.07 73.32 74.00 2,050,649 +0.56(+0.76%)
Aug 27, 2019 73.28 73.73 73.03 73.44 2,582,071 +0.67(+0.92%)
Aug 26, 2019 72.66 72.94 72.21 72.77 1,770,258 +0.54(+0.75%)
Aug 23, 2019 73.11 73.88 71.81 72.23 3,910,800 -0.81(-1.11%)
Aug 22, 2019 72.66 73.28 72.37 73.04 1,526,564 +0.43(+0.59%)
Aug 21, 2019 73.00 73.17 72.46 72.61 2,527,057 +0.07(+0.10%)
Aug 20, 2019 72.96 73.28 72.43 72.54 2,463,650 -0.54(-0.74%)
Aug 19, 2019 73.01 73.25 72.64 73.08 2,139,452 +0.80(+1.11%)
Aug 16, 2019 71.69 72.50 71.62 72.28 2,549,000 +0.91(+1.28%)
Aug 15, 2019 70.87 71.68 70.61 71.37 3,698,783 +0.85(+1.21%)
Aug 14, 2019 71.01 71.74 70.50 70.52 3,990,018 -1.17(-1.63%)
Aug 13, 2019 70.87 71.95 70.66 71.69 2,521,533 +0.96(+1.36%)
Aug 12, 2019 71.40 71.40 70.25 70.73 2,215,422 -0.79(-1.10%)
Aug 09, 2019 71.80 72.09 70.96 71.52 2,993,100 -0.19(-0.26%)
Aug 08, 2019 70.67 71.77 70.10 71.71 2,712,925 +1.27(+1.80%)
Aug 07, 2019 69.44 70.77 68.47 70.44 4,222,100 +0.59(+0.84%)
Aug 06, 2019 69.08 70.17 68.84 69.85 4,868,635 +1.05(+1.53%)
Aug 05, 2019 70.99 71.23 68.41 68.80 5,215,457 -2.40(-3.37%)
Aug 02, 2019 71.30 71.77 70.83 71.20 3,813,500 -0.06(-0.08%)
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.