Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 74.32 75.07 73.66 74.59 6,232,593 -0.05(-0.06%)
May 27, 2022 74.19 74.84 73.96 74.64 2,897,394 +0.66(+0.90%)
May 26, 2022 74.19 74.50 73.43 73.98 4,373,129 +0.63(+0.86%)
May 25, 2022 73.17 73.76 72.76 73.34 3,945,000 -0.60(-0.81%)
May 24, 2022 72.54 74.11 72.27 73.94 3,739,840 +1.51(+2.09%)
May 23, 2022 71.54 72.67 71.34 72.42 3,966,961 +1.32(+1.85%)
May 20, 2022 71.35 71.58 69.92 71.11 7,329,447 +0.01(+0.01%)
May 19, 2022 70.67 71.33 69.96 71.10 5,786,835 -0.56(-0.78%)
May 18, 2022 74.09 74.27 71.47 71.66 4,849,919 -2.90(-3.88%)
May 17, 2022 74.31 74.67 73.31 74.55 4,244,210 +0.04(+0.05%)
May 16, 2022 73.96 75.00 73.46 74.52 4,206,243 +0.31(+0.42%)
May 13, 2022 73.68 74.24 72.86 74.20 5,355,149 +0.80(+1.10%)
May 12, 2022 73.28 73.71 72.61 73.40 5,541,258 +0.76(+1.04%)
May 11, 2022 72.70 73.88 72.40 72.64 5,869,708 +0.08(+0.10%)
May 10, 2022 73.50 73.82 72.29 72.57 6,371,726 -0.95(-1.29%)
May 09, 2022 72.26 74.24 71.99 73.51 5,987,165 +0.79(+1.08%)
May 06, 2022 72.00 72.94 71.72 72.73 5,683,825 +0.71(+0.99%)
May 05, 2022 72.40 72.76 71.52 72.02 5,342,189 -0.86(-1.18%)
May 04, 2022 70.48 73.40 70.32 72.88 9,303,943 +2.38(+3.37%)
May 03, 2022 70.86 71.42 69.97 70.50 6,416,297 -0.65(-0.92%)
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.