Indicators

Colgate-Palmolive (NY: CL )

86.71 +0.50 (+0.58%)

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.53	64.53	64.53	0	+0.27(+0.41%)
Dec 28, 2017	64.47	64.60	64.12	64.26	1,761,148	-0.20(-0.31%)
Dec 27, 2017	64.64	64.74	64.40	64.46	1,434,872	-0.09(-0.15%)
Dec 26, 2017	64.27	64.76	64.14	64.55	1,419,659	+0.28(+0.44%)
Dec 22, 2017	64.13	64.39	63.92	64.27	2,556,349	+0.42(+0.66%)
Dec 21, 2017	63.99	64.22	63.78	63.85	2,241,089	+0.12(+0.19%)
Dec 20, 2017	64.39	64.43	63.62	63.73	4,408,731	-0.28(-0.44%)
Dec 19, 2017	63.88	64.57	63.85	64.01	4,905,431	+0.74(+1.16%)
Dec 18, 2017	63.41	63.94	63.27	63.28	3,802,990	-0.05(-0.08%)
Dec 15, 2017	63.16	63.85	63.13	63.33	5,197,167	+0.69(+1.11%)
Dec 14, 2017	62.73	62.86	62.44	62.64	2,184,213	-0.09(-0.15%)
Dec 13, 2017	62.16	63.11	62.12	62.73	4,115,984	+0.74(+1.19%)
Dec 12, 2017	61.99	62.57	61.93	61.99	3,854,772	-0.58(-0.93%)
Dec 11, 2017	62.55	62.67	61.99	62.58	5,183,009	-0.13(-0.20%)
Dec 08, 2017	62.57	62.73	62.17	62.70	3,564,015	+0.10(+0.16%)
Dec 07, 2017	63.23	63.47	62.55	62.60	4,322,052	-0.90(-1.41%)
Dec 06, 2017	63.59	63.93	63.39	63.50	3,152,472	-0.29(-0.46%)
Dec 05, 2017	63.82	63.99	63.29	63.79	4,049,529	+0.06(+0.09%)
Dec 04, 2017	62.51	63.82	62.48	63.73	4,227,972	+1.27(+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.