Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.45 75.45 75.45 0 +0.31(+0.41%)
Dec 28, 2017 75.39 75.54 74.98 75.14 1,506,143 -0.23(-0.31%)
Dec 27, 2017 75.58 75.70 75.30 75.37 1,227,110 -0.11(-0.15%)
Dec 26, 2017 75.15 75.72 75.00 75.48 1,214,100 +0.33(+0.44%)
Dec 22, 2017 74.99 75.29 74.74 75.15 2,186,203 +0.49(+0.66%)
Dec 21, 2017 74.83 75.09 74.58 74.66 1,916,591 +0.14(+0.19%)
Dec 20, 2017 75.29 75.34 74.39 74.52 3,770,369 -0.33(-0.44%)
Dec 19, 2017 74.70 75.50 74.67 74.85 4,195,150 +0.86(+1.16%)
Dec 18, 2017 74.15 74.77 73.98 73.99 3,252,337 -0.06(-0.08%)
Dec 15, 2017 73.85 74.66 73.82 74.05 4,444,644 +0.81(+1.11%)
Dec 14, 2017 73.35 73.50 73.01 73.24 1,867,950 -0.11(-0.15%)
Dec 13, 2017 72.69 73.80 72.64 73.35 3,520,011 +0.86(+1.19%)
Dec 12, 2017 72.49 73.16 72.41 72.49 3,296,621 -0.68(-0.93%)
Dec 11, 2017 73.14 73.28 72.49 73.17 4,432,536 -0.15(-0.20%)
Dec 08, 2017 73.16 73.35 72.70 73.32 3,047,964 +0.12(+0.16%)
Dec 07, 2017 73.94 74.22 73.14 73.20 3,696,241 -1.05(-1.41%)
Dec 06, 2017 74.36 74.75 74.12 74.25 2,696,010 -0.34(-0.46%)
Dec 05, 2017 74.63 74.82 74.01 74.59 3,463,178 +0.07(+0.09%)
Dec 04, 2017 73.09 74.63 73.06 74.52 3,615,783 +1.48(+2.03%)
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.