Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	65.14	65.97	64.96	65.28	3,816,353	+0.22(+0.34%)
Sep 27, 2019	64.96	65.14	64.52	65.06	4,240,722	+0.48(+0.74%)
Sep 26, 2019	64.21	64.90	64.09	64.58	2,962,117	+0.43(+0.66%)
Sep 25, 2019	64.42	64.65	63.85	64.16	3,135,764	-0.22(-0.34%)
Sep 24, 2019	63.91	64.77	63.76	64.38	4,955,350	+0.88(+1.38%)
Sep 23, 2019	62.92	63.70	62.91	63.50	4,713,619	+0.49(+0.78%)
Sep 20, 2019	63.07	63.29	62.84	63.01	5,393,629	+0.00(+0.00%)
Sep 19, 2019	63.00	63.15	62.75	63.01	4,325,053	+0.18(+0.28%)
Sep 18, 2019	62.33	62.89	62.06	62.83	3,999,191	+0.79(+1.27%)
Sep 17, 2019	61.79	62.79	61.75	62.04	3,811,987	+0.38(+0.62%)
Sep 16, 2019	62.26	62.51	61.25	61.66	4,635,590	-1.14(-1.81%)
Sep 13, 2019	63.59	63.69	62.51	62.80	5,269,094	-1.40(-2.19%)
Sep 12, 2019	65.16	65.60	64.16	64.20	2,977,404	-0.50(-0.77%)
Sep 11, 2019	63.90	64.71	63.41	64.70	2,596,195	+0.65(+1.01%)
Sep 10, 2019	64.40	64.41	63.22	64.05	5,306,680	-0.95(-1.46%)
Sep 09, 2019	66.25	66.25	64.70	65.00	5,802,199	-1.34(-2.02%)
Sep 06, 2019	66.08	66.35	65.92	66.34	2,627,396	+0.36(+0.55%)
Sep 05, 2019	66.61	66.61	65.80	65.98	3,863,196	-0.52(-0.77%)
Sep 04, 2019	66.46	66.60	66.13	66.49	2,728,207	+0.50(+0.75%)

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.