Colgate-Palmolive (NY: CL )

71.84 +0.73 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 81.57 81.67 80.81 81.35 4,687,897 +0.10(+0.12%)
Jun 29, 2021 81.86 82.08 81.07 81.25 3,056,742 -0.47(-0.58%)
Jun 28, 2021 81.60 82.30 81.52 81.72 2,735,333 +0.26(+0.32%)
Jun 25, 2021 80.61 81.51 80.33 81.46 9,476,173 +0.90(+1.12%)
Jun 24, 2021 80.27 80.86 80.21 80.56 3,449,802 +0.31(+0.39%)
Jun 23, 2021 81.28 81.34 80.24 80.25 3,673,784 -1.04(-1.28%)
Jun 22, 2021 81.46 81.69 81.03 81.29 3,159,976 -0.15(-0.18%)
Jun 21, 2021 81.27 81.59 81.13 81.44 4,226,853 +0.42(+0.52%)
Jun 18, 2021 82.04 82.22 81.00 81.02 7,471,574 -1.41(-1.71%)
Jun 17, 2021 81.81 82.65 81.47 82.43 3,253,172 +0.48(+0.59%)
Jun 16, 2021 83.90 83.90 81.91 81.95 3,615,183 -1.32(-1.59%)
Jun 15, 2021 83.69 83.87 83.15 83.27 3,220,725 -0.14(-0.17%)
Jun 14, 2021 83.66 83.66 82.86 83.41 2,345,255 -0.22(-0.26%)
Jun 11, 2021 83.70 83.89 83.11 83.63 2,560,004 +0.03(+0.04%)
Jun 10, 2021 82.55 83.67 82.55 83.60 4,075,949 +1.04(+1.26%)
Jun 09, 2021 83.45 83.88 82.53 82.56 6,530,285 -0.37(-0.45%)
Jun 08, 2021 84.06 84.23 82.87 82.93 3,233,287 -0.97(-1.16%)
Jun 07, 2021 84.09 84.09 83.37 83.90 3,211,561 -0.07(-0.08%)
Jun 04, 2021 84.40 84.52 83.70 83.97 3,660,187 +0.02(+0.02%)
Jun 03, 2021 82.93 83.96 82.72 83.95 3,967,079 +1.07(+1.29%)
Jun 02, 2021 82.77 83.28 82.51 82.88 3,749,610 +0.40(+0.48%)
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.