Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 76.58 77.45 76.41 77.15 3,962,092 +0.93(+1.22%)
Sep 29, 2020 76.67 76.78 75.85 76.22 2,075,984 -0.39(-0.51%)
Sep 28, 2020 76.73 77.51 76.42 76.61 2,586,281 +0.66(+0.87%)
Sep 25, 2020 75.39 76.11 75.33 75.95 2,803,500 +0.19(+0.25%)
Sep 24, 2020 75.30 76.27 74.96 75.76 2,385,176 +0.62(+0.83%)
Sep 23, 2020 76.17 76.23 75.03 75.14 2,962,137 -0.93(-1.22%)
Sep 22, 2020 75.24 76.57 75.22 76.07 2,852,520 +0.88(+1.17%)
Sep 21, 2020 75.32 75.93 74.35 75.19 3,004,492 -0.64(-0.84%)
Sep 18, 2020 76.30 76.94 75.28 75.83 4,563,500 -0.88(-1.15%)
Sep 17, 2020 76.58 77.20 76.17 76.71 2,525,321 -0.20(-0.26%)
Sep 16, 2020 77.23 77.75 76.87 76.91 2,498,973 -0.03(-0.04%)
Sep 15, 2020 77.22 77.72 76.92 76.94 2,093,437 -0.21(-0.27%)
Sep 14, 2020 76.97 77.69 76.95 77.15 2,529,348 +0.40(+0.52%)
Sep 11, 2020 76.74 77.26 76.41 76.75 2,736,800 +0.34(+0.44%)
Sep 10, 2020 77.11 77.78 76.26 76.41 4,165,763 -1.16(-1.50%)
Sep 09, 2020 76.46 78.36 76.46 77.57 3,128,887 +1.93(+2.55%)
Sep 08, 2020 77.20 77.32 75.57 75.64 4,816,275 -1.57(-2.03%)
Sep 04, 2020 77.53 78.42 76.34 77.21 3,644,100 -0.46(-0.59%)
Sep 03, 2020 79.62 80.10 77.08 77.67 4,486,607 -1.80(-2.27%)
Sep 02, 2020 78.13 79.79 78.01 79.47 3,405,635 +1.38(+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.