Historical Data for Colgate-Palmolive Company (CL)

$ 73.80   -0.62 (-0.83%) Volume: 5.74m 6:30 PM EST Feb 25, 2020
After Hours:  $ 73.80 0.00 (0.00%) Volume: 529.5k 4:59 PM EST Feb 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/25/20 74.40 74.99 73.52 73.80 5.74m -0.62 -0.83% 73.80 425.05m 45,806
02/24/20 71.71 75.72 71.19 74.42 5.58m -1.85 -2.43% 74.42 417.16m 42,918
02/21/20 75.19 76.54 75.115 76.27 5.34m 1.11 1.48% 76.27 406.41m 35,980
02/20/20 75.46 75.65 74.2518 75.16 3.35m -0.38 -0.50% 75.16 251.07m 30,306
02/19/20 76.00 76.27 75.50 75.54 2.69m -0.53 -0.70% 75.54 203.31m 21,810
02/18/20 76.61 76.69 76.05 76.07 4.37m -0.62 -0.81% 76.07 333m 24,870
02/14/20 76.36 76.70 76.115 76.69 2.82m 0.32 0.42% 76.69 215.3m 22,681
02/13/20 75.72 76.61 75.625 76.37 2.91m 0.42 0.55% 76.37 221.81m 23,748
02/12/20 76.21 76.32 75.495 75.95 3.74m -0.16 -0.21% 75.95 283.33m 30,372
02/11/20 77.24 77.29 76.10 76.11 3.99m -1.24 -1.60% 76.11 305.06m 35,413
02/10/20 75.96 77.41 75.96 77.35 4.42m 1.32 1.74% 77.35 340.23m 36,027
02/07/20 76.40 76.515 75.90 76.03 3.22m -0.28 -0.37% 76.03 245.4m 29,747
02/06/20 75.97 76.60 75.83 76.31 4.66m 0.58 0.77% 76.31 355.46m 32,487
02/05/20 75.25 75.87 74.51 75.73 4.28m 0.33 0.44% 75.73 323.57m 33,929
02/04/20 75.28 76.20 75.19 75.40 4.67m 0.47 0.63% 75.40 352.98m 35,889
02/03/20 74.06 75.455 74.06 74.93 7.73m 1.15 1.56% 74.93 579.31m 60,600
01/31/20 73.64 74.97 73.37 73.78 13.59m 4.31 6.20% 73.78 1b 96,219
01/30/20 68.80 69.70 68.56 69.47 3.54m 0.64 0.93% 69.47 244.94m 31,470
01/29/20 69.75 69.89 68.81 68.83 3.23m -0.88 -1.26% 68.83 223.73m 25,671
01/28/20 70.12 70.49 69.56 69.71 2.77m -0.39 -0.56% 69.71 193.63m 21,565
01/27/20 70.15 70.79 69.77 70.10 3.69m -0.20 -0.28% 70.10 259.31m 31,098