Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 66.03 66.19 65.43 65.87 4,080,860 +0.00(+0.00%)
Feb 27, 2019 66.05 66.34 65.76 65.87 3,378,300 -0.62(-0.93%)
Feb 26, 2019 66.65 66.90 66.14 66.49 2,922,518 -0.03(-0.05%)
Feb 25, 2019 67.00 67.36 66.40 66.52 2,939,722 -0.38(-0.57%)
Feb 22, 2019 66.71 67.47 66.46 66.90 4,025,000 +0.20(+0.30%)
Feb 21, 2019 66.47 66.93 66.25 66.70 3,765,590 +0.19(+0.29%)
Feb 20, 2019 66.85 67.11 66.22 66.51 3,458,619 -0.21(-0.31%)
Feb 19, 2019 66.44 67.00 66.12 66.72 4,584,035 +0.24(+0.36%)
Feb 15, 2019 66.00 66.53 65.80 66.48 5,370,600 +1.03(+1.57%)
Feb 14, 2019 65.63 65.86 65.33 65.45 2,501,450 -0.49(-0.74%)
Feb 13, 2019 65.90 66.15 65.50 65.94 3,505,536 -0.08(-0.12%)
Feb 12, 2019 66.11 66.48 65.48 66.02 4,450,443 +0.23(+0.35%)
Feb 11, 2019 65.59 65.84 65.34 65.79 4,092,538 +0.10(+0.15%)
Feb 08, 2019 64.92 65.69 64.75 65.69 3,040,000 +0.64(+0.98%)
Feb 07, 2019 64.84 65.38 64.55 65.05 3,145,267 -0.28(-0.43%)
Feb 06, 2019 64.52 65.50 64.50 65.33 3,474,644 +0.59(+0.91%)
Feb 05, 2019 65.27 65.55 64.64 64.74 4,255,283 -0.45(-0.69%)
Feb 04, 2019 65.29 65.43 64.61 65.19 3,603,608 +0.14(+0.22%)
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.