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 (%)
May 31, 2019 62.94 63.07 61.99 62.14 3,395,923 -1.10(-1.74%)
May 30, 2019 62.66 63.27 62.66 63.24 2,034,419 +0.79(+1.26%)
May 29, 2019 62.41 62.68 62.17 62.46 3,955,875 -0.12(-0.20%)
May 28, 2019 63.64 63.92 62.56 62.58 3,727,970 -0.97(-1.53%)
May 24, 2019 64.18 64.27 63.50 63.56 2,540,473 -0.49(-0.77%)
May 23, 2019 63.71 64.07 63.47 64.05 3,125,047 +0.20(+0.31%)
May 22, 2019 63.62 63.96 63.39 63.85 4,327,114 +0.00(+0.00%)
May 21, 2019 64.01 64.19 63.81 63.85 2,843,491 -0.15(-0.24%)
May 20, 2019 64.34 64.79 63.90 64.00 3,528,739 -0.24(-0.38%)
May 17, 2019 64.23 64.58 64.02 64.24 3,096,583 -0.47(-0.73%)
May 16, 2019 64.05 65.25 63.89 64.72 4,012,087 +1.04(+1.63%)
May 15, 2019 63.54 63.76 63.37 63.68 4,990,170 +0.17(+0.27%)
May 14, 2019 63.82 64.24 63.49 63.51 3,166,249 -0.37(-0.57%)
May 13, 2019 63.27 63.95 63.02 63.88 2,914,146 +0.05(+0.08%)
May 10, 2019 62.98 63.89 62.73 63.82 2,622,814 +0.58(+0.92%)
May 09, 2019 63.14 63.45 62.76 63.24 2,705,757 -0.12(-0.20%)
May 08, 2019 63.04 63.82 62.53 63.37 3,667,693 +0.43(+0.68%)
May 07, 2019 63.62 63.89 62.08 62.94 4,621,698 -1.05(-1.65%)
May 06, 2019 63.85 64.07 63.56 63.99 2,670,002 -0.23(-0.36%)
May 03, 2019 64.14 64.32 63.90 64.22 2,729,801 +0.12(+0.18%)
May 02, 2019 63.65 64.20 63.58 64.11 2,475,738 +0.47(+0.74%)
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.