Skip to main content

Colgate-Palmolive (NY: CL )

89.99 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.56 57.53 56.28 57.38 6,969,981 +0.65(+1.14%)
Jan 30, 2019 56.47 57.07 56.29 56.73 7,512,246 +0.23(+0.41%)
Jan 29, 2019 55.62 56.59 55.62 56.50 5,177,868 +0.84(+1.51%)
Jan 28, 2019 54.74 55.74 54.64 55.65 6,502,482 +0.80(+1.46%)
Jan 25, 2019 54.08 56.42 54.08 54.86 9,559,114 -0.32(-0.58%)
Jan 24, 2019 55.15 55.22 54.35 55.18 6,789,588 -0.13(-0.24%)
Jan 23, 2019 54.94 55.47 54.68 55.31 4,551,639 +0.54(+0.99%)
Jan 22, 2019 55.11 55.40 54.16 54.77 6,246,976 -0.42(-0.76%)
Jan 18, 2019 55.01 56.13 54.92 55.18 5,901,914 +0.56(+1.02%)
Jan 17, 2019 54.74 55.07 54.55 54.63 4,028,318 -0.11(-0.21%)
Jan 16, 2019 54.50 54.92 54.36 54.74 3,437,220 -0.08(-0.14%)
Jan 15, 2019 54.32 55.08 54.28 54.82 2,928,397 +0.54(+0.99%)
Jan 14, 2019 54.46 54.66 54.07 54.29 4,411,485 -0.43(-0.79%)
Jan 11, 2019 54.86 55.11 54.41 54.72 2,969,967 +0.25(+0.45%)
Jan 10, 2019 53.77 54.51 53.50 54.47 4,516,866 +0.46(+0.85%)
Jan 09, 2019 54.60 54.83 53.71 54.01 5,922,191 +0.66(+1.24%)
Jan 08, 2019 52.88 53.70 52.88 53.35 6,371,937 +0.59(+1.12%)
Jan 07, 2019 52.37 53.27 52.26 52.76 5,192,478 +0.32(+0.60%)
Jan 04, 2019 52.08 52.47 51.86 52.44 8,043,845 +0.48(+0.93%)
Jan 03, 2019 52.15 52.85 51.87 51.96 4,716,834 -0.25(-0.47%)
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.