Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.88 60.86 59.76 60.80 5,184,147 +1.04(+1.74%)
Mar 28, 2019 59.54 59.93 59.54 59.76 3,335,600 +0.32(+0.54%)
Mar 27, 2019 59.46 59.74 58.96 59.44 3,290,483 +0.08(+0.13%)
Mar 26, 2019 59.09 59.71 58.96 59.36 2,589,822 +0.59(+1.00%)
Mar 25, 2019 58.47 58.96 58.40 58.78 3,351,049 +0.23(+0.39%)
Mar 22, 2019 58.35 58.93 57.84 58.55 3,243,939 +0.15(+0.26%)
Mar 21, 2019 57.66 58.50 57.62 58.40 3,149,465 +0.64(+1.11%)
Mar 20, 2019 58.44 58.44 57.56 57.76 4,271,274 -0.57(-0.97%)
Mar 19, 2019 58.73 58.73 58.04 58.32 5,212,262 -0.48(-0.81%)
Mar 18, 2019 59.66 59.74 58.64 58.80 3,285,214 -0.81(-1.35%)
Mar 15, 2019 58.87 59.62 58.72 59.61 7,486,446 +0.84(+1.43%)
Mar 14, 2019 58.94 59.12 58.60 58.77 3,712,986 -0.24(-0.41%)
Mar 13, 2019 58.38 59.09 58.38 59.01 4,390,487 +0.69(+1.19%)
Mar 12, 2019 58.52 58.89 58.18 58.32 2,821,524 -0.10(-0.17%)
Mar 11, 2019 57.93 58.45 57.85 58.41 3,069,235 +0.44(+0.77%)
Mar 08, 2019 58.04 58.38 57.61 57.97 2,915,780 +0.01(+0.02%)
Mar 07, 2019 57.87 58.32 57.46 57.96 4,921,533 -0.24(-0.41%)
Mar 06, 2019 58.30 58.47 57.77 58.20 3,116,102 -0.10(-0.17%)
Mar 05, 2019 58.60 58.71 58.15 58.30 3,927,452 -0.27(-0.47%)
Mar 04, 2019 58.82 58.84 58.05 58.57 3,778,966 +0.03(+0.05%)
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.