Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 75.47 75.77 74.41 74.48 4,257,197 -0.75(-1.00%)
Aug 30, 2022 75.94 76.15 75.04 75.23 3,250,730 -0.56(-0.74%)
Aug 29, 2022 75.20 76.05 74.69 75.79 2,387,561 +0.36(+0.48%)
Aug 26, 2022 77.01 77.32 75.30 75.43 3,578,443 -1.63(-2.11%)
Aug 25, 2022 76.91 77.18 76.62 77.06 2,793,397 -0.08(-0.10%)
Aug 24, 2022 77.31 77.31 76.62 77.13 2,510,786 +0.04(+0.05%)
Aug 23, 2022 77.52 77.57 76.80 77.09 2,696,402 -0.95(-1.22%)
Aug 22, 2022 79.03 79.10 77.99 78.05 4,351,874 -1.25(-1.57%)
Aug 19, 2022 79.03 79.81 78.64 79.29 4,896,777 +0.40(+0.51%)
Aug 18, 2022 78.01 79.01 77.84 78.89 2,766,409 +0.65(+0.83%)
Aug 17, 2022 78.13 78.33 77.82 78.25 2,235,186 -0.01(-0.01%)
Aug 16, 2022 77.55 78.45 77.55 78.26 3,051,539 +0.90(+1.16%)
Aug 15, 2022 76.66 77.46 76.49 77.36 4,470,743 +0.90(+1.18%)
Aug 12, 2022 75.88 76.66 75.79 76.46 3,441,866 +0.75(+0.99%)
Aug 11, 2022 76.47 76.77 75.56 75.70 5,180,135 -0.80(-1.05%)
Aug 10, 2022 76.66 76.92 76.09 76.50 3,654,755 +0.27(+0.35%)
Aug 09, 2022 76.97 76.97 76.19 76.24 3,417,311 -0.71(-0.93%)
Aug 08, 2022 76.89 77.15 76.60 76.95 5,292,402 +0.36(+0.47%)
Aug 05, 2022 76.85 76.85 75.89 76.59 2,528,921 -0.44(-0.57%)
Aug 04, 2022 77.28 77.63 76.62 77.03 2,927,670 -0.51(-0.66%)
Aug 03, 2022 76.18 77.86 75.68 77.54 3,767,210 +1.11(+1.46%)
Aug 02, 2022 77.63 77.67 76.29 76.43 21,453,036 -0.80(-1.04%)
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.