Indicators

Colgate-Palmolive (NY: CL )

86.89 +0.68 (+0.78%)

Streaming Delayed Price Updated: 11:54 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.08	78.67	77.85	77.91	4,270,677	+0.08(+0.11%)
May 27, 2021	78.46	78.74	77.83	77.83	5,039,105	-0.69(-0.88%)
May 26, 2021	78.94	78.94	78.30	78.52	2,797,610	-0.15(-0.19%)
May 25, 2021	78.56	78.75	78.03	78.67	3,734,300	+0.18(+0.23%)
May 24, 2021	78.53	78.97	78.21	78.49	3,436,794	+0.16(+0.20%)
May 21, 2021	78.39	78.73	78.13	78.33	3,761,272	+0.13(+0.17%)
May 20, 2021	77.43	78.75	77.35	78.20	4,265,549	+0.82(+1.06%)
May 19, 2021	77.00	77.43	76.67	77.38	4,385,645	+0.09(+0.12%)
May 18, 2021	77.34	78.01	76.97	77.29	3,251,910	-0.41(-0.53%)
May 17, 2021	77.92	78.37	77.54	77.70	3,795,764	-0.01(-0.01%)
May 14, 2021	77.64	78.13	77.52	77.71	4,458,704	+0.28(+0.36%)
May 13, 2021	76.04	77.90	75.75	77.43	4,624,142	+1.13(+1.47%)
May 12, 2021	76.73	77.04	76.19	76.31	4,381,903	-0.36(-0.47%)
May 11, 2021	77.72	77.77	76.43	76.67	5,504,703	-0.84(-1.08%)
May 10, 2021	76.86	78.05	76.67	77.50	4,522,672	+1.08(+1.41%)
May 07, 2021	76.46	76.76	76.13	76.43	2,434,124	-0.12(-0.16%)
May 06, 2021	75.91	76.63	75.67	76.55	4,139,966	+0.92(+1.22%)
May 05, 2021	75.28	75.84	74.89	75.63	3,326,839	+0.21(+0.28%)
May 04, 2021	75.51	76.26	75.19	75.41	4,440,480	+0.02(+0.02%)

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.