Colgate-Palmolive (NY: CL )

80.09 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 85.51 85.51 85.51 2,157,442 +0.78(+0.92%)
Dec 30, 2020 85.18 85.34 84.55 84.73 2,157,442 -0.30(-0.35%)
Dec 29, 2020 85.83 86.21 84.92 85.03 2,389,757 -0.38(-0.44%)
Dec 28, 2020 85.28 85.68 84.98 85.41 1,225,787 +0.37(+0.44%)
Dec 24, 2020 84.62 85.10 84.49 85.04 733,100 +0.61(+0.72%)
Dec 23, 2020 84.59 84.95 84.20 84.43 2,690,398 +0.03(+0.04%)
Dec 22, 2020 85.20 85.42 84.27 84.40 2,341,483 -0.91(-1.07%)
Dec 21, 2020 85.05 85.49 84.37 85.31 2,757,867 -0.62(-0.72%)
Dec 18, 2020 85.66 86.20 84.96 85.93 6,089,700 +0.27(+0.32%)
Dec 17, 2020 85.50 86.05 85.34 85.66 3,086,509 +0.62(+0.73%)
Dec 16, 2020 85.14 85.76 84.64 85.04 2,862,028 +0.29(+0.34%)
Dec 15, 2020 84.51 85.07 84.21 84.75 2,555,778 +0.56(+0.67%)
Dec 14, 2020 85.08 85.45 84.14 84.19 2,684,389 -0.49(-0.58%)
Dec 11, 2020 84.16 85.09 84.15 84.68 2,610,100 +0.09(+0.11%)
Dec 10, 2020 84.89 85.35 84.39 84.59 2,856,510 -0.16(-0.19%)
Dec 09, 2020 85.16 85.33 84.39 84.75 2,582,867 -0.42(-0.49%)
Dec 08, 2020 84.47 85.44 84.19 85.17 2,664,508 -0.22(-0.26%)
Dec 07, 2020 84.80 85.86 84.75 85.39 2,964,597 +0.36(+0.42%)
Dec 04, 2020 85.24 85.68 84.42 85.03 3,142,600 -0.16(-0.19%)
Dec 03, 2020 85.52 85.73 84.41 85.19 3,842,134 -0.55(-0.64%)
Dec 02, 2020 86.07 86.38 85.25 85.74 2,740,099 -0.52(-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.