Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.00 65.29 64.51 64.81 4,223,654 -0.12(-0.18%)
Jun 28, 2018 64.65 64.98 64.33 64.93 2,891,916 +0.22(+0.34%)
Jun 27, 2018 65.15 65.67 64.64 64.71 4,228,781 -0.43(-0.66%)
Jun 26, 2018 65.11 65.50 64.48 65.14 3,900,878 +0.03(+0.05%)
Jun 25, 2018 64.32 65.25 64.20 65.11 4,432,489 +0.48(+0.74%)
Jun 22, 2018 63.55 64.78 63.51 64.63 5,103,102 +1.14(+1.80%)
Jun 21, 2018 63.68 63.90 63.26 63.49 3,645,967 -0.41(-0.64%)
Jun 20, 2018 63.82 64.05 63.46 63.90 4,898,815 -0.10(-0.16%)
Jun 19, 2018 64.01 64.55 63.63 64.00 4,579,789 +0.69(+1.09%)
Jun 18, 2018 64.21 64.37 62.70 63.31 7,904,197 -1.42(-2.19%)
Jun 15, 2018 64.77 63.31 64.73 9,744,935 +1.42(+2.24%)
Jun 14, 2018 63.02 63.59 62.67 63.31 4,312,532 +0.25(+0.40%)
Jun 13, 2018 63.78 63.93 62.97 63.06 4,252,380 -0.67(-1.05%)
Jun 12, 2018 63.75 64.04 63.48 63.73 3,355,513 -0.02(-0.03%)
Jun 11, 2018 63.35 63.91 63.35 63.75 3,220,306 +0.41(+0.65%)
Jun 08, 2018 62.95 63.82 62.90 63.34 4,782,448 +0.58(+0.92%)
Jun 07, 2018 62.32 63.56 62.10 62.76 5,697,273 +0.19(+0.30%)
Jun 06, 2018 62.63 61.97 62.57 3,390,636 +0.28(+0.45%)
Jun 05, 2018 62.75 62.81 62.24 62.29 3,334,807 -0.42(-0.67%)
Jun 04, 2018 62.69 63.04 62.52 62.71 3,261,889 +0.02(+0.03%)
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.