Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 79.41 80.57 79.01 80.14 3,565,611 +0.47(+0.59%)
Jun 29, 2022 79.22 79.99 78.98 79.67 2,156,887 +0.79(+1.00%)
Jun 28, 2022 80.00 80.37 78.77 78.88 3,193,786 -1.00(-1.25%)
Jun 27, 2022 79.56 80.34 79.36 79.88 4,564,618 -0.50(-0.62%)
Jun 24, 2022 79.38 80.52 79.17 80.38 5,193,404 +1.50(+1.90%)
Jun 23, 2022 78.15 79.18 78.12 78.88 3,932,417 +0.97(+1.25%)
Jun 22, 2022 76.53 78.14 76.36 77.91 4,653,762 +1.45(+1.90%)
Jun 21, 2022 74.90 76.58 74.40 76.46 4,456,714 +2.42(+3.27%)
Jun 17, 2022 73.66 74.43 73.01 74.04 11,053,322 +0.12(+0.16%)
Jun 16, 2022 73.43 74.78 72.69 73.92 5,342,910 -0.24(-0.32%)
Jun 15, 2022 74.38 75.47 73.06 74.16 6,023,437 -0.11(-0.15%)
Jun 14, 2022 75.86 76.04 73.66 74.27 3,960,392 -1.92(-2.52%)
Jun 13, 2022 75.43 76.83 75.43 76.19 4,490,561 -0.44(-0.57%)
Jun 10, 2022 76.18 77.25 75.15 76.63 4,294,611 -0.22(-0.29%)
Jun 09, 2022 78.09 78.91 76.72 76.85 6,327,268 -1.02(-1.31%)
Jun 08, 2022 78.58 78.60 77.78 77.87 3,131,282 -0.84(-1.07%)
Jun 07, 2022 77.99 78.76 77.60 78.71 6,609,132 -0.07(-0.09%)
Jun 06, 2022 79.20 79.68 78.59 78.78 2,715,507 -0.15(-0.19%)
Jun 03, 2022 79.02 79.56 78.76 78.93 3,150,105 -0.34(-0.43%)
Jun 02, 2022 78.51 79.30 77.26 79.27 3,588,920 +1.07(+1.37%)
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.