Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.96 54.44 53.56 54.12 4,697,256 -0.09(-0.17%)
Dec 28, 2018 54.41 54.88 54.02 54.21 6,219,751 -0.06(-0.12%)
Dec 27, 2018 53.64 54.28 52.71 54.28 7,175,681 +0.26(+0.49%)
Dec 26, 2018 52.92 54.01 52.29 54.01 7,276,167 +1.24(+2.34%)
Dec 24, 2018 54.52 54.56 52.60 52.78 4,258,565 -1.70(-3.12%)
Dec 21, 2018 55.11 56.45 54.46 54.48 11,033,141 -0.97(-1.75%)
Dec 20, 2018 56.14 56.34 55.02 55.45 5,925,672 -0.82(-1.45%)
Dec 19, 2018 56.77 57.42 55.92 56.27 4,646,922 -0.53(-0.93%)
Dec 18, 2018 57.64 57.69 56.39 56.79 4,478,793 -0.42(-0.73%)
Dec 17, 2018 59.24 59.42 56.76 57.21 6,189,142 -2.05(-3.45%)
Dec 14, 2018 59.20 59.70 59.00 59.26 5,472,250 -0.27(-0.46%)
Dec 13, 2018 59.43 59.90 59.22 59.53 4,472,559 +0.17(+0.29%)
Dec 12, 2018 59.00 59.69 58.90 59.36 5,529,245 +0.66(+1.13%)
Dec 11, 2018 58.18 59.10 58.08 58.70 4,811,202 +0.92(+1.59%)
Dec 10, 2018 57.29 57.93 56.54 57.78 4,292,928 +0.75(+1.32%)
Dec 07, 2018 57.55 58.46 56.98 57.02 4,478,845 -0.47(-0.82%)
Dec 06, 2018 57.15 57.55 56.26 57.49 5,587,491 +0.14(+0.24%)
Dec 04, 2018 58.20 58.75 57.28 57.36 4,659,754 -0.62(-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.