Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.92 56.17 55.50 55.76 4,909,561 -0.10(-0.18%)
Jun 28, 2018 55.62 55.90 55.34 55.86 3,361,553 +0.19(+0.34%)
Jun 27, 2018 56.05 56.49 55.61 55.67 4,915,520 -0.37(-0.66%)
Jun 26, 2018 56.01 56.35 55.47 56.04 4,534,367 +0.03(+0.05%)
Jun 25, 2018 55.33 56.13 55.23 56.01 5,152,310 +0.41(+0.74%)
Jun 22, 2018 54.67 55.73 54.64 55.60 5,931,828 +0.98(+1.80%)
Jun 21, 2018 54.78 54.97 54.42 54.62 4,238,059 -0.35(-0.64%)
Jun 20, 2018 54.90 55.10 54.59 54.97 5,694,365 -0.09(-0.16%)
Jun 19, 2018 55.07 55.53 54.74 55.06 5,323,531 +0.59(+1.09%)
Jun 18, 2018 55.24 55.38 53.94 54.47 9,187,811 -1.22(-2.19%)
Jun 15, 2018 55.72 54.47 55.69 11,327,479 +1.22(+2.24%)
Jun 14, 2018 54.22 54.71 53.91 54.47 5,012,872 +0.22(+0.40%)
Jun 13, 2018 54.87 55.00 54.17 54.25 4,942,952 -0.58(-1.05%)
Jun 12, 2018 54.84 55.09 54.61 54.83 3,900,436 -0.02(-0.03%)
Jun 11, 2018 54.50 54.98 54.50 54.84 3,743,272 +0.35(+0.65%)
Jun 08, 2018 54.16 54.90 54.11 54.49 5,559,101 +0.50(+0.92%)
Jun 07, 2018 53.61 54.68 53.42 53.99 6,622,490 +0.16(+0.30%)
Jun 06, 2018 53.88 53.31 53.83 3,941,263 +0.24(+0.45%)
Jun 05, 2018 53.98 54.03 53.54 53.59 3,876,368 -0.36(-0.67%)
Jun 04, 2018 53.93 54.23 53.79 53.95 3,791,608 +0.02(+0.03%)
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.