Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	58.57	58.72	58.04	58.43	4,600,382	+0.00(+0.00%)
Feb 27, 2019	58.59	58.85	58.33	58.43	3,808,381	-0.55(-0.93%)
Feb 26, 2019	59.12	59.34	58.67	58.98	3,294,575	-0.03(-0.05%)
Feb 25, 2019	59.43	59.75	58.90	59.01	3,313,969	-0.34(-0.57%)
Feb 22, 2019	59.18	59.85	58.95	59.34	4,537,411	+0.18(+0.30%)
Feb 21, 2019	58.96	59.37	58.77	59.17	4,244,976	+0.17(+0.29%)
Feb 20, 2019	59.30	59.53	58.74	59.00	3,898,925	-0.19(-0.31%)
Feb 19, 2019	58.94	59.43	58.65	59.19	5,167,615	+0.21(+0.36%)
Feb 15, 2019	58.55	59.02	58.37	58.97	6,054,315	+0.91(+1.57%)
Feb 14, 2019	58.22	58.42	57.95	58.06	2,819,902	-0.43(-0.74%)
Feb 13, 2019	58.46	58.68	58.10	58.49	3,951,815	-0.07(-0.12%)
Feb 12, 2019	58.64	58.97	58.09	58.56	5,017,016	+0.20(+0.35%)
Feb 11, 2019	58.18	58.40	57.96	58.36	4,613,547	+0.09(+0.15%)
Feb 08, 2019	57.59	58.27	57.44	58.27	3,427,013	+0.57(+0.98%)
Feb 07, 2019	57.52	58.00	57.26	57.70	3,545,682	-0.25(-0.43%)
Feb 06, 2019	57.23	58.10	57.22	57.95	3,916,991	+0.52(+0.91%)
Feb 05, 2019	57.90	58.15	57.34	57.43	4,797,011	-0.40(-0.69%)
Feb 04, 2019	57.92	58.04	57.31	57.83	4,062,373	+0.12(+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.