Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 78.41 79.56 78.02 79.13 3,611,012 +0.46(+0.59%)
Jun 29, 2022 78.22 78.98 77.99 78.67 2,184,350 +0.78(+1.00%)
Jun 28, 2022 78.99 79.36 77.77 77.89 3,234,452 -0.99(-1.25%)
Jun 27, 2022 78.56 79.33 78.36 78.88 4,622,739 -0.49(-0.62%)
Jun 24, 2022 78.38 79.51 78.17 79.37 5,259,532 +1.48(+1.90%)
Jun 23, 2022 77.17 78.18 77.14 77.89 3,982,488 +0.96(+1.25%)
Jun 22, 2022 75.57 77.16 75.40 76.93 4,713,018 +1.43(+1.90%)
Jun 21, 2022 73.96 75.62 73.46 75.50 4,513,461 +2.39(+3.27%)
Jun 17, 2022 72.73 73.49 72.09 73.11 11,194,064 +0.12(+0.16%)
Jun 16, 2022 72.51 73.84 71.78 72.99 5,410,941 -0.24(-0.32%)
Jun 15, 2022 73.44 74.52 72.14 73.23 6,100,133 -0.11(-0.15%)
Jun 14, 2022 74.91 75.08 72.73 73.34 4,010,819 -1.90(-2.52%)
Jun 13, 2022 74.48 75.86 74.48 75.23 4,547,739 -0.43(-0.57%)
Jun 10, 2022 75.22 76.28 74.21 75.67 4,349,294 -0.22(-0.29%)
Jun 09, 2022 77.11 77.92 75.76 75.88 6,407,833 -1.01(-1.31%)
Jun 08, 2022 77.59 77.61 76.80 76.89 3,171,152 -0.83(-1.07%)
Jun 07, 2022 77.01 77.77 76.62 77.72 6,693,286 -0.07(-0.09%)
Jun 06, 2022 78.20 78.68 77.60 77.79 2,750,083 -0.15(-0.19%)
Jun 03, 2022 78.03 78.56 77.77 77.94 3,190,215 -0.34(-0.43%)
Jun 02, 2022 77.52 78.30 76.29 78.27 3,634,617 +1.06(+1.37%)
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.