Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	70.53	70.53	69.14	69.19	5,892,069	-1.37(-1.94%)
Feb 25, 2021	70.48	71.00	70.18	70.56	4,540,999	+0.05(+0.07%)
Feb 24, 2021	70.93	71.44	70.51	70.52	4,438,100	-0.78(-1.10%)
Feb 23, 2021	71.58	72.17	70.85	71.30	4,490,210	+0.20(+0.28%)
Feb 22, 2021	71.05	71.25	70.74	71.09	2,796,866	+0.06(+0.09%)
Feb 19, 2021	72.34	72.46	70.94	71.03	4,934,548	-1.40(-1.93%)
Feb 18, 2021	72.08	72.56	71.85	72.43	2,788,441	+0.26(+0.36%)
Feb 17, 2021	71.67	72.61	71.64	72.17	3,609,355	+0.23(+0.32%)
Feb 16, 2021	71.81	71.97	70.91	71.94	5,594,751	-0.22(-0.31%)
Feb 12, 2021	72.07	72.23	71.56	72.16	2,969,619	+0.02(+0.03%)
Feb 11, 2021	72.92	72.96	72.09	72.14	3,375,754	-0.64(-0.88%)
Feb 10, 2021	72.69	73.12	72.01	72.79	5,306,819	+0.38(+0.52%)
Feb 09, 2021	73.28	73.29	72.10	72.41	4,001,991	-0.92(-1.25%)
Feb 08, 2021	73.61	73.73	72.94	73.33	4,161,260	-0.16(-0.21%)
Feb 05, 2021	72.83	73.67	72.79	73.49	3,890,078	+0.86(+1.19%)
Feb 04, 2021	72.47	72.94	72.18	72.62	4,205,733	+0.05(+0.06%)
Feb 03, 2021	72.69	73.06	72.25	72.58	4,199,221	+0.03(+0.04%)
Feb 02, 2021	72.55	73.38	72.28	72.55	5,454,727	+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.