Skip to main content

Colgate-Palmolive (NY: CL )

73.67 -1.32 (-1.76%)
Streaming Delayed Price Updated: 12:52 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.11 81.11 81.11 2,274,363 +0.74(+0.92%)
Dec 30, 2020 80.80 80.95 80.20 80.37 2,274,363 -0.28(-0.35%)
Dec 29, 2020 81.42 81.78 80.55 80.66 2,519,268 -0.36(-0.44%)
Dec 28, 2020 80.90 81.28 80.61 81.02 1,292,217 +0.35(+0.44%)
Dec 24, 2020 80.27 80.73 80.15 80.67 772,829 +0.58(+0.72%)
Dec 23, 2020 80.24 80.59 79.87 80.09 2,836,202 +0.03(+0.04%)
Dec 22, 2020 80.82 81.03 79.94 80.06 2,468,378 -0.86(-1.07%)
Dec 21, 2020 80.68 81.10 80.03 80.92 2,907,328 -0.59(-0.72%)
Dec 18, 2020 81.26 81.77 80.59 81.51 6,419,728 +0.26(+0.32%)
Dec 17, 2020 81.10 81.63 80.95 81.26 3,253,780 +0.59(+0.73%)
Dec 16, 2020 80.76 81.35 80.29 80.67 3,017,134 +0.28(+0.34%)
Dec 15, 2020 80.17 80.70 79.88 80.39 2,694,287 +0.53(+0.67%)
Dec 14, 2020 80.71 81.06 79.81 79.86 2,829,868 -0.46(-0.58%)
Dec 11, 2020 79.83 80.72 79.82 80.33 2,751,553 +0.09(+0.11%)
Dec 10, 2020 80.53 80.96 80.05 80.24 3,011,317 -0.15(-0.19%)
Dec 09, 2020 80.78 80.95 80.05 80.39 2,722,844 -0.40(-0.49%)
Dec 08, 2020 80.13 81.05 79.86 80.79 2,808,909 -0.21(-0.26%)
Dec 07, 2020 80.44 81.45 80.39 81.00 3,125,261 +0.34(+0.42%)
Dec 04, 2020 80.86 81.28 80.08 80.66 3,312,911 -0.15(-0.19%)
Dec 03, 2020 81.12 81.32 80.07 80.81 4,050,356 -0.52(-0.64%)
Dec 02, 2020 81.65 81.94 80.87 81.33 2,888,597 -0.49(-0.60%)
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.