Indicators

Colgate-Palmolive (NY: CL )

91.01 +1.72 (+1.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	77.15	79.51	77.15	77.86	9,873,574	+1.82(+2.40%)
Apr 27, 2023	75.12	76.08	74.91	76.03	5,792,895	+1.22(+1.63%)
Apr 26, 2023	75.28	75.76	74.75	74.82	4,767,875	-1.00(-1.31%)
Apr 25, 2023	76.14	76.65	75.62	75.81	6,597,994	-0.18(-0.23%)
Apr 24, 2023	74.91	76.04	74.91	75.99	5,484,280	+1.05(+1.41%)
Apr 21, 2023	75.30	75.62	74.86	74.93	12,000,527	+0.43(+0.58%)
Apr 20, 2023	73.52	74.60	73.40	74.50	7,956,775	+1.22(+1.66%)
Apr 19, 2023	73.39	73.58	72.83	73.28	3,743,968	+0.05(+0.07%)
Apr 18, 2023	73.41	73.67	72.87	73.23	3,609,400	-0.16(-0.21%)
Apr 17, 2023	73.46	73.81	73.12	73.39	4,876,358	+0.11(+0.15%)
Apr 14, 2023	73.81	73.93	73.05	73.28	3,875,211	-0.90(-1.22%)
Apr 13, 2023	73.73	74.29	73.52	74.19	3,419,352	+0.46(+0.62%)
Apr 12, 2023	73.70	74.26	73.31	73.73	4,578,080	+0.03(+0.04%)
Apr 11, 2023	73.27	73.88	73.00	73.70	7,339,631	+0.85(+1.17%)
Apr 10, 2023	72.88	73.03	72.34	72.85	2,821,223	-0.52(-0.71%)
Apr 06, 2023	73.28	73.75	72.72	73.37	3,364,581	+0.31(+0.42%)
Apr 05, 2023	73.03	73.77	73.02	73.06	5,105,326	+0.61(+0.84%)
Apr 04, 2023	73.24	73.58	72.42	72.45	3,097,109	-0.61(-0.84%)

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.