Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.