Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.62 54.10 53.22 53.78 4,726,798 -0.09(-0.17%)
Dec 28, 2018 54.07 54.53 53.68 53.87 6,258,869 -0.06(-0.12%)
Dec 27, 2018 53.30 53.94 52.38 53.94 7,220,811 +0.26(+0.49%)
Dec 26, 2018 52.59 53.67 51.97 53.67 7,321,930 +1.23(+2.34%)
Dec 24, 2018 54.18 54.22 52.27 52.45 4,285,349 -1.69(-3.12%)
Dec 21, 2018 54.77 56.10 54.12 54.14 11,102,532 -0.97(-1.75%)
Dec 20, 2018 55.79 55.98 54.68 55.10 5,962,941 -0.81(-1.45%)
Dec 19, 2018 56.41 57.06 55.57 55.92 4,676,148 -0.52(-0.93%)
Dec 18, 2018 57.28 57.33 56.04 56.44 4,506,961 -0.42(-0.73%)
Dec 17, 2018 58.87 59.05 56.40 56.86 6,228,067 -2.03(-3.45%)
Dec 14, 2018 58.83 59.32 58.63 58.89 5,506,667 -0.27(-0.46%)
Dec 13, 2018 59.06 59.53 58.85 59.16 4,500,689 +0.17(+0.29%)
Dec 12, 2018 58.64 59.31 58.53 58.99 5,564,020 +0.66(+1.13%)
Dec 11, 2018 57.81 58.73 57.71 58.33 4,841,461 +0.91(+1.59%)
Dec 10, 2018 56.93 57.57 56.19 57.42 4,319,928 +0.75(+1.32%)
Dec 07, 2018 57.19 58.09 56.62 56.67 4,507,014 -0.47(-0.82%)
Dec 06, 2018 56.79 57.19 55.91 57.14 5,622,633 +0.14(+0.24%)
Dec 04, 2018 57.84 58.38 56.92 57.00 4,689,061 -0.61(-1.07%)
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.