Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 72.98 73.23 70.97 70.98 9,198,120 -2.55(-3.46%)
Nov 29, 2021 72.93 73.87 72.79 73.52 4,146,414 +0.62(+0.84%)
Nov 26, 2021 73.59 74.36 72.81 72.91 2,578,887 -0.66(-0.90%)
Nov 24, 2021 73.86 73.95 73.20 73.57 2,484,271 -0.16(-0.22%)
Nov 23, 2021 73.50 73.96 73.08 73.73 3,109,358 +0.35(+0.48%)
Nov 22, 2021 73.24 74.09 73.13 73.38 3,806,054 +0.34(+0.47%)
Nov 19, 2021 72.35 73.48 72.35 73.04 4,204,771 +0.77(+1.06%)
Nov 18, 2021 73.31 72.46 72.23 72.27 3,611,191 -1.13(-1.53%)
Nov 17, 2021 73.58 73.59 73.01 73.40 3,323,713 -0.28(-0.39%)
Nov 16, 2021 74.27 74.53 73.65 73.68 3,236,615 -0.40(-0.54%)
Nov 15, 2021 74.03 74.13 73.68 74.08 3,449,789 +0.26(+0.35%)
Nov 12, 2021 73.72 74.23 73.48 73.83 3,231,306 +0.04(+0.05%)
Nov 11, 2021 74.17 74.20 73.65 73.79 2,947,305 -0.46(-0.62%)
Nov 10, 2021 73.74 74.30 74.25 3,449,396 +0.41(+0.55%)
Nov 09, 2021 73.67 73.96 73.31 73.84 4,074,583 +0.29(+0.40%)
Nov 08, 2021 73.65 73.75 72.86 73.55 3,525,886 -0.09(-0.13%)
Nov 05, 2021 73.37 73.75 72.93 73.65 3,763,272 +0.52(+0.71%)
Nov 04, 2021 72.75 73.35 72.73 73.12 3,601,108 +0.02(+0.03%)
Nov 03, 2021 72.21 73.12 71.87 73.11 4,139,272 +0.95(+1.31%)
Nov 02, 2021 71.71 72.48 71.50 72.16 4,367,513 +0.30(+0.42%)
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.