Colgate-Palmolive Company

CL 
(NYSE) 
 

History: Colgate-Palmolive Company

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
73.77
73.83
72.69
72.70
863,686
73.10
0
18/07/2019
73.74
73.95
73.41
73.88
636,908
73.79
0
17/07/2019
73.95
74.14
73.64
73.75
671,902
73.75
0
16/07/2019
74.21
74.61
73.96
74.50
1,018,343
74.50
0
15/07/2019
74.42
74.66
73.87
74.00
736,463
74.00
0
12/07/2019
73.99
74.42
73.61
74.38
750,086
74.25
0
11/07/2019
73.78
73.91
73.18
73.89
716,718
73.68
0
10/07/2019
73.42
74.07
73.40
73.49
653,456
73.62
0
09/07/2019
73.09
73.26
72.70
73.11
1,085,765
73.08
0
08/07/2019
73.13
73.55
73.01
73.38
679,473
73.37
0
05/07/2019
73.49
73.61
72.36
73.14
739,083
73.03
0
03/07/2019
73.09
74.04
73.01
74.00
550,654
74.00
0
02/07/2019
72.12
72.99
72.07
72.74
769,669
72.64
0
01/07/2019
71.96
72.25
71.60
72.08
683,929
72.00
0
28/06/2019
72.52
72.72
71.40
71.67
2,303,881
71.70
0
27/06/2019
72.34
72.45
71.91
72.14
650,502
72.19
0
26/06/2019
73.73
73.73
72.27
72.35
817,166
72.57
0
25/06/2019
73.87
74.24
73.31
73.91
974,677
73.93
0
24/06/2019
73.54
74.18
73.25
73.97
806,842
73.93
0
21/06/2019
73.67
74.00
72.88
72.95
3,731,896
73.17
0
20/06/2019
73.81
74.12
73.31
73.60
952,290
73.70
0
19/06/2019
72.70
73.63
72.39
73.53
947,878
73.20
0
18/06/2019
74.00
74.06
72.68
72.89
846,375
73.03
0
17/06/2019
73.35
73.57
72.80
73.41
759,501
73.29
0
14/06/2019
72.87
73.48
72.77
73.35
1,034,355
73.29
0
13/06/2019
73.08
73.19
72.00
72.75
776,998
72.50
0
12/06/2019
73.63
74.08
72.86
73.05
769,969
73.22
0
11/06/2019
73.19
73.34
72.79
73.33
967,500
73.21
0
10/06/2019
73.86
74.08
72.88
73.03
839,358
73.20
0
07/06/2019
73.22
74.13
73.14
73.99
1,146,728
73.94
0
06/06/2019
72.14
73.24
72.09
73.11
1,296,459
73.02
0
05/06/2019
71.12
71.95
70.64
71.92
892,824
71.67
0
04/06/2019
71.01
71.27
70.54
70.82
958,972
70.80
0
03/06/2019
69.70
70.80
69.68
70.69
1,128,422
70.40
0
31/05/2019
70.51
70.62
69.45
69.62
1,110,653
69.79
0
30/05/2019
70.20
70.88
70.20
70.85
651,481
70.66
0
29/05/2019
69.92
70.21
69.66
69.97
1,419,512
69.95
0
28/05/2019
71.29
71.61
70.09
70.11
1,090,443
70.37
0
24/05/2019
71.90
72.00
71.14
71.20
647,861
71.40
0
23/05/2019
71.37
71.78
71.11
71.75
803,021
71.50
0
22/05/2019
71.27
71.65
71.02
71.53
993,297
71.43
0
21/05/2019
71.71
71.91
71.49
71.53
894,283
71.61
0
20/05/2019
72.08
72.57
71.60
71.70
1,187,707
71.80
0
17/05/2019
71.96
72.35
71.72
71.97
1,011,526
71.99
0
16/05/2019
71.75
73.10
71.58
72.50
1,239,317
72.50
0
15/05/2019
71.18
71.41
70.99
71.34
964,642
71.24
0
14/05/2019
71.50
71.97
71.13
71.15
1,067,209
71.36
0
13/05/2019
70.88
71.65
70.61
71.56
785,516
71.37
0
10/05/2019
70.56
71.58
70.28
71.50
637,616
71.00
0
09/05/2019
70.74
71.06
70.31
70.85
820,577
70.79
0
08/05/2019
70.62
71.49
70.05
70.99
1,047,843
70.98
0
07/05/2019
71.27
71.58
69.60
70.51
1,559,514
70.60
0
06/05/2019
71.53
71.74
71.20
71.69
884,935
71.60
0
03/05/2019
71.86
72.06
71.59
71.95
778,317
71.89
0
02/05/2019
71.31
71.92
71.23
71.82
646,036
71.68
0
01/05/2019
72.08
72.47
71.24
71.29
1,170,248
71.60
0
30/04/2019
71.51
72.85
71.24
72.79
1,540,501
72.49
0
29/04/2019
71.30
71.59
70.81
71.38
995,450
71.33
0
26/04/2019
69.58
71.49
69.50
71.30
1,625,147
71.00
0
25/04/2019
68.35
68.97
68.05
68.69
972,561
68.63
0
24/04/2019
68.59
69.48
68.54
68.86
1,046,013
68.93
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 July 2019 08:38:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-23 09:38:27 - 2019-07-23 08:38:27 - 1000 - Website: OKAY