Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.55 76.62 75.46 75.67 4,680,968 -0.48(-0.63%)
Mar 30, 2021 76.28 76.54 75.84 76.15 5,044,090 -0.55(-0.71%)
Mar 29, 2021 75.94 76.77 75.94 76.69 3,971,088 +0.65(+0.86%)
Mar 26, 2021 74.67 76.08 74.41 76.04 4,344,791 +1.28(+1.71%)
Mar 25, 2021 75.16 75.39 74.37 74.77 4,968,816 +0.12(+0.15%)
Mar 24, 2021 73.82 75.12 73.82 74.65 4,433,267 +0.02(+0.03%)
Mar 23, 2021 73.14 75.18 72.78 74.63 6,314,139 +1.90(+2.61%)
Mar 22, 2021 71.97 72.88 71.84 72.73 8,501,526 +0.76(+1.05%)
Mar 19, 2021 73.05 73.43 71.85 71.97 12,375,128 -1.05(-1.43%)
Mar 18, 2021 72.62 73.15 71.67 73.02 3,507,365 +0.26(+0.36%)
Mar 17, 2021 73.10 73.35 72.38 72.76 4,078,413 -0.06(-0.08%)
Mar 16, 2021 72.81 73.33 72.47 72.82 4,447,007 +0.17(+0.24%)
Mar 15, 2021 72.99 73.07 71.91 72.64 5,063,534 +0.16(+0.23%)
Mar 12, 2021 72.83 73.19 72.37 72.48 3,272,996 +0.23(+0.32%)
Mar 11, 2021 72.54 72.82 72.10 72.25 5,044,988 -0.51(-0.70%)
Mar 10, 2021 72.17 73.27 71.17 72.76 7,322,270 +0.83(+1.15%)
Mar 09, 2021 73.65 74.24 71.85 71.93 7,381,488 -1.45(-1.98%)
Mar 08, 2021 72.72 74.16 72.36 73.38 4,871,597 +0.37(+0.51%)
Mar 05, 2021 71.62 73.18 71.58 73.01 10,669,195 +1.56(+2.18%)
Mar 04, 2021 71.91 72.88 71.29 71.45 6,565,456 -0.16(-0.23%)
Mar 03, 2021 72.09 72.25 71.20 71.62 5,944,088 -0.78(-1.07%)
Mar 02, 2021 72.61 72.99 72.24 72.39 5,184,955 -0.17(-0.24%)
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.