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 (%)
May 28, 2021 78.53 79.12 78.31 78.37 4,246,051 +0.08(+0.11%)
May 27, 2021 78.92 79.20 78.28 78.28 5,010,047 -0.69(-0.88%)
May 26, 2021 79.39 79.39 78.76 78.97 2,781,478 -0.15(-0.19%)
May 25, 2021 79.01 79.21 78.48 79.12 3,712,766 +0.18(+0.23%)
May 24, 2021 78.98 79.42 78.66 78.95 3,416,976 +0.16(+0.20%)
May 21, 2021 78.84 79.19 78.59 78.79 3,739,583 +0.13(+0.17%)
May 20, 2021 77.88 79.21 77.80 78.66 4,240,953 +0.82(+1.06%)
May 19, 2021 77.45 77.88 77.11 77.83 4,360,355 +0.09(+0.12%)
May 18, 2021 77.79 78.46 77.41 77.74 3,233,158 -0.41(-0.53%)
May 17, 2021 78.38 78.82 77.99 78.15 3,773,876 -0.01(-0.01%)
May 14, 2021 78.09 78.58 77.97 78.16 4,432,993 +0.28(+0.36%)
May 13, 2021 76.48 78.35 76.19 77.88 4,597,478 +1.13(+1.47%)
May 12, 2021 77.18 77.49 76.64 76.75 4,356,635 -0.36(-0.47%)
May 11, 2021 78.17 78.23 76.87 77.11 5,472,960 -0.84(-1.08%)
May 10, 2021 77.31 78.50 77.11 77.95 4,496,592 +1.09(+1.41%)
May 07, 2021 76.91 77.21 76.57 76.87 2,420,088 -0.12(-0.16%)
May 06, 2021 76.36 77.07 76.11 76.99 4,116,094 +0.93(+1.22%)
May 05, 2021 75.72 76.28 75.33 76.06 3,307,656 +0.22(+0.28%)
May 04, 2021 75.95 76.70 75.63 75.85 4,414,875 +0.02(+0.02%)
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.