Skip to main content

Colgate-Palmolive (NY: CL )

103.23 -1.33 (-1.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 78.24 78.24 78.24 2,357,917 +0.71(+0.92%)
Dec 30, 2020 77.94 78.08 77.36 77.53 2,357,917 -0.27(-0.35%)
Dec 29, 2020 78.53 78.88 77.70 77.80 2,611,820 -0.35(-0.44%)
Dec 28, 2020 78.03 78.40 77.75 78.15 1,339,690 +0.34(+0.44%)
Dec 24, 2020 77.43 77.86 77.31 77.81 801,221 +0.56(+0.72%)
Dec 23, 2020 77.40 77.73 77.04 77.25 2,940,397 +0.03(+0.04%)
Dec 22, 2020 77.96 78.16 77.11 77.22 2,559,060 -0.83(-1.07%)
Dec 21, 2020 77.82 78.22 77.20 78.06 3,014,135 -0.57(-0.72%)
Dec 18, 2020 78.38 78.87 77.74 78.62 6,655,572 +0.25(+0.32%)
Dec 17, 2020 78.23 78.73 78.08 78.38 3,373,316 +0.57(+0.73%)
Dec 16, 2020 77.90 78.47 77.44 77.81 3,127,975 +0.27(+0.34%)
Dec 15, 2020 77.32 77.84 77.05 77.54 2,793,268 +0.51(+0.67%)
Dec 14, 2020 77.85 78.18 76.99 77.03 2,933,830 -0.45(-0.58%)
Dec 11, 2020 77.00 77.86 77.00 77.48 2,852,638 +0.08(+0.11%)
Dec 10, 2020 77.67 78.09 77.22 77.40 3,121,945 -0.15(-0.19%)
Dec 09, 2020 77.92 78.08 77.22 77.54 2,822,874 -0.38(-0.49%)
Dec 08, 2020 77.29 78.18 77.03 77.93 2,912,101 -0.20(-0.26%)
Dec 07, 2020 77.59 78.56 77.54 78.13 3,240,075 +0.33(+0.42%)
Dec 04, 2020 77.99 78.40 77.24 77.80 3,434,619 -0.15(-0.19%)
Dec 03, 2020 78.25 78.44 77.23 77.95 4,199,156 -0.50(-0.64%)
Dec 02, 2020 78.75 79.04 78.00 78.45 2,994,716 -0.48(-0.60%)
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.