Indicators

Colgate-Palmolive (NY: CL )

87.04 +0.83 (+0.96%)

Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.78		77.14	77.98	6,737,559	-0.57(-0.72%)
Jan 28, 2022	77.52	78.56	76.16	78.55	6,330,678	+0.33(+0.42%)
Jan 27, 2022	77.52	79.08	77.17	78.21	6,600,072	+1.24(+1.61%)
Jan 26, 2022	75.60	77.29	75.27	76.98	7,882,540	-0.33(-0.43%)
Jan 25, 2022	78.68	78.80	77.07	77.31	8,081,641	-1.83(-2.31%)
Jan 24, 2022	79.61	80.15	77.78	79.13	7,760,702	+0.00(+0.00%)
Jan 21, 2022	79.08	80.11	78.59	79.13	6,017,214	+0.78(+1.00%)
Jan 20, 2022	78.92	79.63	78.30	78.35	6,759,500	-0.72(-0.92%)
Jan 19, 2022	78.67	79.99	78.54	79.07	5,966,036	+0.88(+1.13%)
Jan 18, 2022	77.87	78.23	77.11	78.19	7,171,772	-0.31(-0.40%)
Jan 14, 2022				78.50	0	+0.86(+1.10%)
Jan 13, 2022	77.90	77.92	77.11	77.64	7,121,195	-0.31(-0.40%)
Jan 12, 2022	78.09	78.37	77.65	77.95	5,435,221	-0.28(-0.36%)
Jan 11, 2022	78.47	78.60	77.53	78.23	3,787,144	-0.51(-0.65%)
Jan 10, 2022	79.29	79.49	78.35	78.74	4,399,089	-0.69(-0.86%)
Jan 07, 2022	79.75	79.97	79.12	79.43	2,996,695	-0.21(-0.26%)
Jan 06, 2022	79.94	80.53	79.17	79.64	4,416,683	-0.53(-0.66%)
Jan 05, 2022	79.68	80.53	79.68	80.16	4,726,369	+0.33(+0.41%)
Jan 04, 2022	79.42	80.23	79.18	79.83	4,682,984	+0.26(+0.33%)

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.