Skip to main content

Colgate-Palmolive (NY: CL )

103.16 -1.41 (-1.34%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.26 62.39 61.32 61.47 3,433,043 -1.09(-1.74%)
May 30, 2019 61.98 62.59 61.98 62.56 2,056,657 +0.78(+1.26%)
May 29, 2019 61.74 62.00 61.50 61.78 3,999,116 -0.12(-0.20%)
May 28, 2019 62.95 63.23 61.88 61.91 3,768,720 -0.96(-1.53%)
May 24, 2019 63.49 63.57 62.81 62.87 2,568,242 -0.49(-0.77%)
May 23, 2019 63.02 63.38 62.79 63.35 3,159,206 +0.19(+0.31%)
May 22, 2019 62.93 63.27 62.71 63.16 4,374,413 +0.00(+0.00%)
May 21, 2019 63.32 63.49 63.12 63.16 2,874,573 -0.15(-0.24%)
May 20, 2019 63.65 64.09 63.21 63.31 3,567,311 -0.24(-0.38%)
May 17, 2019 63.54 63.88 63.33 63.55 3,130,431 -0.47(-0.73%)
May 16, 2019 63.35 64.55 63.20 64.02 4,055,943 +1.02(+1.63%)
May 15, 2019 62.85 63.07 62.68 62.99 5,044,717 +0.17(+0.27%)
May 14, 2019 63.13 63.55 62.81 62.82 3,200,859 -0.36(-0.57%)
May 13, 2019 62.59 63.26 62.34 63.19 2,946,000 +0.05(+0.08%)
May 10, 2019 62.30 63.20 62.06 63.13 2,651,483 +0.57(+0.92%)
May 09, 2019 62.46 62.76 62.08 62.56 2,735,334 -0.12(-0.20%)
May 08, 2019 62.36 63.13 61.85 62.68 3,707,784 +0.42(+0.68%)
May 07, 2019 62.93 63.20 61.41 62.26 4,672,217 -1.04(-1.65%)
May 06, 2019 63.16 63.38 62.87 63.30 2,699,188 -0.23(-0.36%)
May 03, 2019 63.45 63.63 63.21 63.53 2,759,640 +0.11(+0.18%)
May 02, 2019 62.97 63.51 62.89 63.42 2,502,800 +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.