Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.78 60.84 59.63 59.63 4,360,612 -0.82(-1.36%)
Feb 27, 2018 61.54 61.64 60.45 60.45 3,551,917 -0.99(-1.62%)
Feb 26, 2018 61.19 61.50 60.95 61.45 3,290,070 +0.67(+1.10%)
Feb 23, 2018 60.32 60.78 60.01 60.78 2,774,066 +0.79(+1.31%)
Feb 22, 2018 60.00 3,570,550 +0.22(+0.36%)
Feb 21, 2018 60.51 60.91 59.78 59.78 3,173,279 -0.77(-1.27%)
Feb 20, 2018 61.36 60.35 60.55 3,489,034 -1.24(-2.00%)
Feb 16, 2018 61.79 61.79 61.79 0 +0.21(+0.34%)
Feb 15, 2018 60.37 61.58 60.09 61.58 4,069,245 +1.38(+2.30%)
Feb 14, 2018 60.33 60.55 59.66 60.20 4,139,610 -0.59(-0.97%)
Feb 13, 2018 60.91 60.78 3,901,604 +0.10(+0.16%)
Feb 12, 2018 60.53 61.28 60.30 60.69 3,998,898 +0.37(+0.62%)
Feb 09, 2018 60.13 60.58 59.22 60.32 7,052,288 +0.70(+1.17%)
Feb 08, 2018 60.67 60.77 59.61 59.62 5,638,140 -1.05(-1.74%)
Feb 07, 2018 60.87 61.42 60.54 60.67 5,104,109 -0.21(-0.34%)
Feb 06, 2018 59.75 61.42 58.96 60.88 7,850,598 -0.12(-0.20%)
Feb 05, 2018 62.55 63.10 60.68 61.00 7,252,365 -1.63(-2.60%)
Feb 02, 2018 63.11 63.24 62.50 62.62 5,933,748 -0.78(-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.