Colgate-Palmolive (NY: CL )

78.05 -0.09 (-0.12%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.74 78.84 78.01 78.53 4,856,466 +0.10(+0.12%)
Jun 29, 2021 79.02 79.23 78.26 78.43 3,166,657 -0.45(-0.58%)
Jun 28, 2021 78.77 79.44 78.69 78.88 2,833,691 +0.25(+0.32%)
Jun 25, 2021 77.81 78.68 77.54 78.63 9,816,921 +0.87(+1.12%)
Jun 24, 2021 77.48 78.05 77.43 77.76 3,573,851 +0.30(+0.39%)
Jun 23, 2021 78.46 78.52 77.45 77.46 3,805,887 -1.00(-1.28%)
Jun 22, 2021 78.63 78.85 78.21 78.47 3,273,603 -0.14(-0.18%)
Jun 21, 2021 78.45 78.76 78.31 78.61 4,378,844 +0.41(+0.52%)
Jun 18, 2021 79.19 79.37 78.19 78.21 7,740,240 -1.36(-1.71%)
Jun 17, 2021 78.97 79.78 78.64 79.57 3,370,151 +0.46(+0.59%)
Jun 16, 2021 80.99 80.99 79.07 79.11 3,745,179 -1.27(-1.59%)
Jun 15, 2021 80.79 80.96 80.26 80.38 3,336,537 -0.14(-0.17%)
Jun 14, 2021 80.76 80.76 79.98 80.51 2,429,586 -0.21(-0.26%)
Jun 11, 2021 80.79 80.98 80.23 80.73 2,652,057 +0.03(+0.04%)
Jun 10, 2021 79.68 80.77 79.68 80.70 4,222,513 +1.00(+1.26%)
Jun 09, 2021 80.55 80.97 79.67 79.69 6,765,103 -0.36(-0.45%)
Jun 08, 2021 81.14 81.31 79.99 80.05 3,349,551 -0.94(-1.16%)
Jun 07, 2021 81.17 81.17 80.48 80.99 3,327,043 -0.07(-0.08%)
Jun 04, 2021 81.47 81.59 80.79 81.06 3,791,801 +0.02(+0.02%)
Jun 03, 2021 80.05 81.05 79.85 81.04 4,109,728 +1.03(+1.29%)
Jun 02, 2021 79.90 80.38 79.65 80.00 3,884,440 +0.39(+0.48%)
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.