Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.84 75.01 73.36 73.35 4,305,850 -1.46(-1.95%)
Sep 29, 2021 73.58 75.08 73.46 74.81 4,219,119 +1.22(+1.66%)
Sep 28, 2021 73.39 73.91 73.18 73.58 5,099,992 -0.18(-0.25%)
Sep 27, 2021 74.24 74.40 73.68 73.77 2,987,920 -0.60(-0.81%)
Sep 24, 2021 74.34 74.68 74.24 74.37 2,281,309 -0.04(-0.05%)
Sep 23, 2021 74.47 74.64 74.06 74.41 2,465,973 +0.23(+0.31%)
Sep 22, 2021 74.49 74.77 74.00 74.17 2,897,026 +0.04(+0.05%)
Sep 21, 2021 74.03 74.84 74.01 74.14 4,376,169 +0.21(+0.29%)
Sep 20, 2021 74.75 74.95 73.46 73.92 5,092,108 -0.06(-0.08%)
Sep 17, 2021 74.01 74.68 73.92 73.98 7,557,524 -0.23(-0.31%)
Sep 16, 2021 74.85 74.97 73.62 74.21 4,297,380 -0.72(-0.96%)
Sep 15, 2021 75.19 75.54 74.81 74.93 3,773,451 -0.09(-0.12%)
Sep 14, 2021 75.10 75.30 74.82 75.02 3,040,293 -0.08(-0.10%)
Sep 13, 2021 75.06 75.87 75.06 75.10 3,474,002 +0.33(+0.44%)
Sep 10, 2021 75.18 75.18 74.52 74.77 3,467,969 -0.25(-0.34%)
Sep 09, 2021 75.77 75.91 74.95 75.02 4,077,193 -0.47(-0.62%)
Sep 08, 2021 74.35 75.56 74.34 75.48 3,981,404 +0.85(+1.14%)
Sep 07, 2021 75.60 75.65 74.56 74.63 3,345,416 -0.98(-1.30%)
Sep 03, 2021 76.09 76.14 75.48 75.61 3,122,398 -0.59(-0.78%)
Sep 02, 2021 76.02 76.24 75.79 76.20 2,627,291 +0.18(+0.24%)
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.