Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.40 74.60 72.40 72.55 7,961,368 -1.07(-1.45%)
Jan 28, 2021 72.59 74.25 72.58 73.62 8,640,244 +1.04(+1.44%)
Jan 27, 2021 73.06 73.47 72.40 72.58 6,762,054 -0.67(-0.91%)
Jan 26, 2021 73.36 73.56 72.49 73.25 6,223,127 +0.13(+0.18%)
Jan 25, 2021 72.75 73.57 72.69 73.12 8,332,441 +0.39(+0.54%)
Jan 22, 2021 73.28 73.41 72.46 72.73 5,178,029 -0.60(-0.82%)
Jan 21, 2021 74.16 74.40 72.85 73.33 6,240,134 -0.85(-1.15%)
Jan 20, 2021 73.54 74.41 72.98 74.18 7,456,215 -0.60(-0.80%)
Jan 19, 2021 76.36 76.36 74.68 74.78 4,329,034 -0.95(-1.26%)
Jan 15, 2021 75.79 76.25 75.56 75.74 6,875,398 -0.06(-0.07%)
Jan 14, 2021 76.56 76.57 75.50 75.79 4,035,176 -0.51(-0.67%)
Jan 13, 2021 76.08 76.71 76.08 76.30 4,399,462 +0.21(+0.28%)
Jan 12, 2021 75.74 76.54 75.71 76.09 4,713,415 +0.11(+0.15%)
Jan 11, 2021 76.17 76.83 75.94 75.98 4,790,197 -0.19(-0.25%)
Jan 08, 2021 75.93 76.41 75.68 76.17 6,021,108 +0.51(+0.67%)
Jan 07, 2021 75.77 76.36 75.05 75.66 5,471,451 -0.42(-0.55%)
Jan 06, 2021 77.85 78.43 75.73 76.08 9,788,208 -2.10(-2.69%)
Jan 05, 2021 78.00 78.46 77.12 78.18 2,766,843 +0.18(+0.23%)
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.