Skip to main content

Colgate-Palmolive (NY: CL )

90.21 +0.26 (+0.29%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.45 71.25 70.29 70.97 4,307,069 +0.86(+1.22%)
Sep 29, 2020 70.53 70.63 69.77 70.12 2,256,738 -0.36(-0.51%)
Sep 28, 2020 70.58 71.30 70.30 70.47 2,811,467 +0.61(+0.87%)
Sep 25, 2020 69.35 70.01 69.30 69.87 3,047,599 +0.17(+0.25%)
Sep 24, 2020 69.27 70.16 68.96 69.69 2,592,852 +0.57(+0.83%)
Sep 23, 2020 70.07 70.12 69.02 69.12 3,220,048 -0.86(-1.22%)
Sep 22, 2020 69.21 70.44 69.20 69.98 3,100,887 +0.81(+1.17%)
Sep 21, 2020 69.29 69.85 68.39 69.17 3,266,091 -0.59(-0.84%)
Sep 18, 2020 70.19 70.78 69.25 69.76 4,960,841 -0.81(-1.15%)
Sep 17, 2020 70.45 71.02 70.07 70.57 2,745,199 -0.18(-0.26%)
Sep 16, 2020 71.04 71.53 70.71 70.75 2,716,557 -0.03(-0.04%)
Sep 15, 2020 71.03 71.50 70.76 70.78 2,275,711 -0.19(-0.27%)
Sep 14, 2020 70.81 71.47 70.79 70.97 2,749,577 +0.37(+0.52%)
Sep 11, 2020 70.59 71.07 70.29 70.60 2,975,091 +0.31(+0.45%)
Sep 10, 2020 70.93 71.55 70.15 70.29 4,528,474 -1.07(-1.50%)
Sep 09, 2020 70.34 72.08 70.34 71.36 3,401,317 +1.78(+2.55%)
Sep 08, 2020 71.02 71.13 69.52 69.58 5,235,625 -1.44(-2.03%)
Sep 04, 2020 71.32 72.14 70.23 71.03 3,961,389 -0.42(-0.59%)
Sep 03, 2020 73.24 73.68 70.91 71.45 4,877,253 -1.66(-2.26%)
Sep 02, 2020 71.87 73.40 71.76 73.10 3,702,161 +1.27(+1.77%)
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.