Colgate-Palmolive (NY: CL )

77.21 +0.09 (+0.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.51 69.38 68.20 69.14 3,768,029 +0.78(+1.15%)
Jun 29, 2020 67.85 68.42 67.85 68.36 3,365,849 +0.86(+1.27%)
Jun 26, 2020 68.57 68.82 67.20 67.50 5,724,399 -1.06(-1.54%)
Jun 25, 2020 68.05 68.64 67.25 68.55 3,581,406 +0.58(+0.85%)
Jun 24, 2020 68.51 68.59 67.72 67.98 3,436,332 -0.84(-1.22%)
Jun 23, 2020 69.21 69.71 68.70 68.82 3,696,947 -0.17(-0.25%)
Jun 22, 2020 69.26 69.33 68.63 68.99 2,352,712 -0.25(-0.35%)
Jun 19, 2020 70.50 71.15 69.21 69.23 6,173,670 -0.24(-0.34%)
Jun 18, 2020 69.59 69.83 69.07 69.47 3,153,210 -0.19(-0.27%)
Jun 17, 2020 69.65 70.29 69.40 69.66 2,554,182 +0.26(+0.38%)
Jun 16, 2020 69.58 70.20 68.65 69.39 3,215,072 +0.60(+0.88%)
Jun 15, 2020 68.29 69.14 67.70 68.79 3,550,358 +0.09(+0.14%)
Jun 12, 2020 69.45 69.61 68.29 68.70 4,617,326 -0.29(-0.42%)
Jun 11, 2020 69.70 70.78 68.72 68.99 5,875,506 -1.19(-1.69%)
Jun 10, 2020 69.59 70.69 69.30 70.18 6,066,872 +1.02(+1.47%)
Jun 09, 2020 69.17 69.42 68.08 69.16 4,882,481 -0.22(-0.31%)
Jun 08, 2020 67.89 69.40 67.72 69.38 5,333,286 +1.05(+1.53%)
Jun 05, 2020 67.17 68.50 66.34 68.33 6,332,823 +1.56(+2.33%)
Jun 04, 2020 67.40 68.28 66.62 66.77 5,282,385 -0.85(-1.26%)
Jun 03, 2020 68.80 68.80 67.58 67.62 4,806,050 -0.75(-1.09%)
Jun 02, 2020 68.56 69.00 67.60 68.37 3,974,896 -0.27(-0.40%)
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.