Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 78.65 79.31 78.63 79.24 2,478,047 +0.47(+0.59%)
Dec 28, 2023 78.97 79.02 78.45 78.77 2,330,927 +0.14(+0.18%)
Dec 27, 2023 78.22 78.77 78.06 78.63 3,288,961 +0.06(+0.08%)
Dec 26, 2023 78.00 78.88 77.83 78.57 3,594,022 +0.54(+0.69%)
Dec 22, 2023 77.68 78.25 77.52 78.03 4,066,681 +0.59(+0.76%)
Dec 21, 2023 77.18 77.51 76.50 77.45 5,299,309 +0.56(+0.72%)
Dec 20, 2023 77.28 77.86 76.88 76.89 5,358,672 -0.78(-1.00%)
Dec 19, 2023 77.55 78.09 77.37 77.67 3,390,810 +0.07(+0.09%)
Dec 18, 2023 77.07 77.83 76.90 77.60 4,237,598 +1.07(+1.40%)
Dec 15, 2023 75.41 76.55 75.05 76.52 10,286,972 +0.71(+0.93%)
Dec 14, 2023 77.83 78.31 75.75 75.82 8,484,426 -3.10(-3.93%)
Dec 13, 2023 77.95 78.96 77.58 78.92 3,561,084 +0.80(+1.02%)
Dec 12, 2023 77.36 78.13 77.06 78.12 3,821,231 +0.94(+1.22%)
Dec 11, 2023 76.89 77.41 76.80 77.18 3,981,897 +0.47(+0.61%)
Dec 08, 2023 77.10 77.10 76.23 76.71 4,343,634 -0.45(-0.58%)
Dec 07, 2023 77.16 77.52 76.71 77.16 3,125,976 +0.15(+0.19%)
Dec 06, 2023 77.19 77.39 76.67 77.01 3,616,845 -0.21(-0.27%)
Dec 05, 2023 78.53 78.56 77.07 77.22 4,099,614 -1.29(-1.65%)
Dec 04, 2023 78.03 78.71 78.03 78.51 4,179,237 +0.28(+0.36%)
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.