Indicators

Colgate-Palmolive (NY: CL )

103.66 +0.60 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.26	65.65	64.73	65.43	4,772,401	+0.22(+0.33%)
May 28, 2020	64.77	65.56	64.41	65.21	5,179,633	+1.36(+2.12%)
May 27, 2020	63.03	63.92	62.82	63.86	4,212,731	+1.05(+1.67%)
May 26, 2020	64.54	64.66	62.51	62.81	7,158,349	-1.19(-1.87%)
May 22, 2020	63.40	64.16	63.34	64.00	3,788,781	+0.44(+0.70%)
May 21, 2020	63.75	64.24	63.11	63.56	5,717,240	-0.19(-0.30%)
May 20, 2020	63.02	63.86	62.83	63.75	3,764,936	+1.10(+1.76%)
May 19, 2020	63.16	63.67	62.55	62.64	5,863,316	-0.88(-1.38%)
May 18, 2020	63.25	64.00	62.58	63.52	5,546,750	+1.15(+1.84%)
May 15, 2020	60.40	62.39	60.07	62.37	8,776,744	+1.71(+2.82%)
May 14, 2020	61.61	61.78	59.29	60.66	5,527,215	-1.12(-1.82%)
May 13, 2020	62.43	62.92	61.37	61.79	4,271,078	-0.39(-0.63%)
May 12, 2020	63.09	63.31	61.97	62.17	4,379,044	-0.59(-0.94%)
May 11, 2020	62.90	63.32	62.35	62.76	3,092,108	+0.01(+0.01%)
May 08, 2020	63.10	63.16	62.22	62.75	4,354,214	+0.52(+0.83%)
May 07, 2020	62.33	63.01	61.66	62.24	4,406,251	+0.87(+1.42%)
May 06, 2020	62.77	62.86	61.33	61.37	5,031,202	-1.52(-2.42%)
May 05, 2020	62.87	63.44	62.44	62.89	2,717,153	+0.04(+0.06%)
May 04, 2020	62.10	63.20	61.53	62.85	5,562,062	+0.86(+1.39%)

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.