Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	70.13	70.13	69.09	69.46	3,314,629	-0.20(-0.28%)
Sep 28, 2023	69.64	69.88	69.23	69.66	3,443,722	+0.25(+0.37%)
Sep 27, 2023	70.27	70.55	69.18	69.41	3,657,596	-0.93(-1.32%)
Sep 26, 2023	70.31	70.74	70.25	70.33	3,879,136	-0.21(-0.30%)
Sep 25, 2023	70.58	70.57	70.19	70.55	3,374,512	-0.22(-0.32%)
Sep 22, 2023	71.62	71.98	70.67	70.77	4,343,239	-0.75(-1.05%)
Sep 21, 2023	72.14	72.27	71.51	71.53	3,393,700	-0.53(-0.73%)
Sep 20, 2023	71.77	72.24	71.34	72.05	4,311,918	+0.53(+0.74%)
Sep 19, 2023	71.96	71.99	70.92	71.53	3,087,404	-0.62(-0.85%)
Sep 18, 2023	71.70	72.40	71.16	72.14	4,138,339	+0.66(+0.93%)
Sep 15, 2023	71.59	72.08	71.23	71.48	5,729,680	-0.28(-0.39%)
Sep 14, 2023	71.20	71.77	70.89	71.76	3,490,236	+0.62(+0.87%)
Sep 13, 2023	71.24	71.53	70.80	71.14	3,185,482	+0.30(+0.43%)
Sep 12, 2023	72.28	72.28	70.81	70.84	3,725,588	-1.40(-1.93%)
Sep 11, 2023	71.51	72.41	71.50	72.24	3,364,456	+0.73(+1.02%)
Sep 08, 2023	71.87	72.09	71.40	71.51	3,894,708	-0.35(-0.49%)
Sep 07, 2023	70.97	72.46	70.96	71.86	5,839,464	+1.21(+1.71%)
Sep 06, 2023	71.04	71.15	70.61	70.65	2,937,198	-0.45(-0.63%)
Sep 05, 2023	71.31	71.96	71.05	71.10	3,046,643	-0.48(-0.67%)

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.