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 (%)
Mar 29, 2018 63.96 63.96 63.96 0 +0.79(+1.24%)
Mar 28, 2018 62.06 63.41 62.06 63.17 4,678,320 +1.36(+2.19%)
Mar 27, 2018 60.84 62.33 60.84 61.82 4,214,221 +0.97(+1.60%)
Mar 26, 2018 61.46 61.67 60.55 60.84 3,666,006 -0.17(-0.28%)
Mar 23, 2018 61.50 61.99 60.91 61.01 4,195,706 -0.39(-0.64%)
Mar 22, 2018 61.17 62.09 61.17 61.41 4,613,137 +0.12(+0.19%)
Mar 21, 2018 62.14 62.16 61.19 61.29 4,689,695 -0.89(-1.43%)
Mar 20, 2018 62.66 62.93 61.86 62.18 2,693,413 -0.33(-0.53%)
Mar 19, 2018 62.43 63.62 62.26 62.51 4,232,849 +0.39(+0.63%)
Mar 16, 2018 62.13 62.43 61.96 62.12 7,901,586 +0.05(+0.09%)
Mar 15, 2018 62.49 62.65 61.83 62.07 3,406,961 -0.38(-0.61%)
Mar 14, 2018 63.24 63.33 62.20 62.45 4,663,803 -0.79(-1.24%)
Mar 13, 2018 63.57 63.71 62.91 63.24 5,229,850 -0.19(-0.30%)
Mar 12, 2018 63.67 63.93 63.25 63.42 3,334,396 -0.14(-0.22%)
Mar 09, 2018 63.49 63.86 63.14 63.57 3,281,766 +0.20(+0.31%)
Mar 08, 2018 62.24 63.40 62.15 63.37 4,594,086 +1.20(+1.92%)
Mar 07, 2018 62.37 62.17 3,701,490 +0.04(+0.06%)
Mar 06, 2018 62.54 62.83 61.77 62.14 3,297,563 -0.38(-0.61%)
Mar 05, 2018 61.56 62.59 61.54 62.52 3,470,740 +0.71(+1.15%)
Mar 02, 2018 61.12 61.91 61.12 61.81 3,574,334 +0.37(+0.60%)
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.