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 (%)
Apr 29, 2022 74.38 74.58 72.89 73.72 15,635,258 -3.99(-5.13%)
Apr 28, 2022 77.38 78.01 76.80 77.71 5,643,850 +0.51(+0.66%)
Apr 27, 2022 76.81 78.17 76.74 77.21 4,614,701 +0.16(+0.21%)
Apr 26, 2022 78.39 78.81 76.97 77.04 4,929,195 -1.23(-1.58%)
Apr 25, 2022 77.96 78.61 76.60 78.28 6,185,343 +0.68(+0.88%)
Apr 22, 2022 79.42 79.79 77.51 77.60 6,413,730 -0.96(-1.22%)
Apr 21, 2022 78.08 78.96 77.97 78.56 4,871,570 +0.55(+0.70%)
Apr 20, 2022 76.78 78.27 76.76 78.01 9,186,459 +1.33(+1.73%)
Apr 19, 2022 75.96 76.93 75.91 76.68 4,882,642 +0.57(+0.75%)
Apr 18, 2022 76.92 77.22 75.83 76.11 5,499,063 -0.88(-1.15%)
Apr 14, 2022 77.39 77.50 76.93 76.99 8,056,404 -0.05(-0.06%)
Apr 13, 2022 77.05 77.39 76.89 77.04 4,710,926 -0.01(-0.01%)
Apr 12, 2022 76.28 77.26 76.19 77.05 6,820,868 +0.53(+0.70%)
Apr 11, 2022 76.45 76.89 76.06 76.52 9,982,360 +0.18(+0.24%)
Apr 08, 2022 76.51 76.63 75.93 76.34 6,757,404 -0.16(-0.21%)
Apr 07, 2022 75.03 76.69 74.78 76.50 8,995,680 +1.53(+2.04%)
Apr 06, 2022 73.42 75.03 72.98 74.97 10,503,514 +1.29(+1.76%)
Apr 05, 2022 72.56 74.02 72.56 73.67 4,623,888 +0.82(+1.12%)
Apr 04, 2022 72.12 72.89 71.23 72.86 5,037,444 +0.16(+0.22%)
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.