Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.61 59.61 59.61 0 +0.15(+0.26%)
Aug 30, 2018 59.92 60.12 59.28 59.46 3,068,018 -0.65(-1.08%)
Aug 29, 2018 60.03 60.37 60.01 60.11 2,586,773 +0.16(+0.27%)
Aug 28, 2018 60.39 60.50 59.86 59.94 2,241,562 -0.28(-0.46%)
Aug 27, 2018 60.27 60.43 59.79 60.22 2,315,079 +0.19(+0.31%)
Aug 24, 2018 59.74 60.15 59.55 60.03 2,279,305 +0.28(+0.47%)
Aug 23, 2018 59.89 60.23 59.67 59.76 2,741,000 -0.38(-0.63%)
Aug 22, 2018 60.50 60.55 60.13 60.13 2,339,332 -0.37(-0.61%)
Aug 21, 2018 60.64 60.76 60.17 60.50 2,588,742 -0.23(-0.38%)
Aug 20, 2018 60.70 60.94 60.66 60.73 2,397,252 +0.14(+0.24%)
Aug 17, 2018 59.89 60.67 59.63 60.59 3,925,285 +0.70(+1.17%)
Aug 16, 2018 59.30 60.01 59.30 59.89 3,523,671 +0.80(+1.35%)
Aug 15, 2018 58.74 59.16 58.45 59.09 4,729,827 +0.28(+0.47%)
Aug 14, 2018 58.85 59.15 58.79 58.81 2,821,326 -0.03(-0.05%)
Aug 13, 2018 58.77 59.04 58.36 58.84 3,035,861 +0.11(+0.18%)
Aug 10, 2018 59.03 59.11 58.58 58.73 3,271,349 -0.45(-0.76%)
Aug 09, 2018 59.66 59.85 59.14 59.18 3,318,970 -0.59(-0.99%)
Aug 08, 2018 60.20 60.29 59.76 59.77 2,128,389 -0.57(-0.95%)
Aug 07, 2018 60.50 60.50 59.73 60.35 2,429,785 -0.13(-0.22%)
Aug 06, 2018 60.55 60.69 60.30 60.48 2,832,326 -0.11(-0.18%)
Aug 03, 2018 60.47 61.43 59.99 60.59 4,817,066 +0.23(+0.39%)
Aug 02, 2018 59.37 60.53 59.36 60.36 4,019,195 +1.04(+1.76%)
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.