Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 70.30 70.36 68.97 68.97 3,770,306 -0.95(-1.36%)
Feb 27, 2018 71.18 71.29 69.92 69.92 3,071,086 -1.15(-1.62%)
Feb 26, 2018 70.77 71.13 70.49 71.07 2,844,686 +0.77(+1.10%)
Feb 23, 2018 69.76 70.30 69.40 70.30 2,398,535 +0.91(+1.31%)
Feb 22, 2018 69.39 3,087,197 +0.25(+0.36%)
Feb 21, 2018 69.98 70.45 69.14 69.14 2,743,705 -0.89(-1.27%)
Feb 20, 2018 70.97 69.80 70.03 3,016,716 -1.43(-2.00%)
Feb 16, 2018 71.46 71.46 71.46 0 +0.24(+0.34%)
Feb 15, 2018 69.82 71.22 69.50 71.22 3,518,382 +1.60(+2.30%)
Feb 14, 2018 69.78 70.03 69.00 69.62 3,579,222 -0.68(-0.97%)
Feb 13, 2018 70.45 70.30 3,373,435 +0.11(+0.16%)
Feb 12, 2018 70.01 70.87 69.74 70.19 3,457,558 +0.43(+0.62%)
Feb 09, 2018 69.54 70.06 68.49 69.76 6,097,604 +0.81(+1.17%)
Feb 08, 2018 70.17 70.29 68.94 68.95 4,874,892 -1.22(-1.74%)
Feb 07, 2018 70.40 71.04 70.02 70.17 4,413,154 -0.24(-0.34%)
Feb 06, 2018 69.10 71.04 68.19 70.41 6,787,845 -0.14(-0.20%)
Feb 05, 2018 72.34 72.98 70.18 70.55 6,270,596 -1.88(-2.60%)
Feb 02, 2018 72.99 73.14 72.29 72.43 5,130,483 -0.90(-1.23%)
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.