Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.14 74.20 71.07 72.18 8,047,737 +2.03(+2.90%)
Oct 29, 2020 70.03 70.86 69.14 70.15 4,306,099 -0.17(-0.25%)
Oct 28, 2020 70.84 71.53 70.18 70.33 5,210,325 -1.82(-2.52%)
Oct 27, 2020 72.48 72.87 72.09 72.15 3,091,453 +0.15(+0.20%)
Oct 26, 2020 72.16 72.48 71.48 72.00 4,247,371 -0.59(-0.82%)
Oct 23, 2020 72.79 73.20 72.58 72.59 2,469,240 +0.05(+0.06%)
Oct 22, 2020 72.63 72.91 71.99 72.55 2,750,414 -0.43(-0.59%)
Oct 21, 2020 72.36 73.47 72.36 72.98 3,945,959 +0.34(+0.46%)
Oct 20, 2020 72.86 73.49 72.53 72.64 3,254,026 +0.56(+0.78%)
Oct 19, 2020 73.21 73.62 71.90 72.08 3,137,265 -1.00(-1.37%)
Oct 16, 2020 72.91 73.33 72.82 73.08 3,256,744 +0.55(+0.75%)
Oct 15, 2020 72.27 72.92 72.14 72.53 3,709,858 -0.14(-0.19%)
Oct 14, 2020 73.20 73.37 72.27 72.67 2,417,852 -0.36(-0.50%)
Oct 13, 2020 73.25 73.70 72.66 73.03 3,343,893 -0.34(-0.46%)
Oct 12, 2020 72.51 73.67 72.45 73.37 2,957,387 +0.78(+1.08%)
Oct 09, 2020 71.97 72.91 71.79 72.59 3,154,652 +0.94(+1.31%)
Oct 08, 2020 71.19 71.74 71.05 71.65 2,356,655 +0.56(+0.78%)
Oct 07, 2020 70.82 71.33 70.69 71.09 2,119,294 +0.54(+0.76%)
Oct 06, 2020 71.48 71.55 70.25 70.56 2,902,295 -0.80(-1.12%)
Oct 05, 2020 70.52 71.42 70.46 71.36 3,042,522 +0.93(+1.32%)
Oct 02, 2020 69.69 70.94 69.58 70.43 3,890,510 +0.31(+0.44%)
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.