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 (%)
Nov 30, 2021 72.19 72.44 70.20 70.21 9,298,663 -2.52(-3.46%)
Nov 29, 2021 72.14 73.07 72.01 72.73 4,191,738 +0.61(+0.84%)
Nov 26, 2021 72.79 73.56 72.03 72.12 2,607,077 -0.66(-0.90%)
Nov 24, 2021 73.06 73.15 72.41 72.77 2,511,427 -0.16(-0.22%)
Nov 23, 2021 72.71 73.16 72.29 72.93 3,143,346 +0.35(+0.48%)
Nov 22, 2021 72.45 73.29 72.34 72.59 3,847,657 +0.34(+0.47%)
Nov 19, 2021 71.57 72.68 71.57 72.25 4,250,733 +0.76(+1.06%)
Nov 18, 2021 72.52 71.68 71.45 71.49 3,650,664 -1.11(-1.53%)
Nov 17, 2021 72.78 72.79 72.22 72.61 3,360,044 -0.28(-0.39%)
Nov 16, 2021 73.47 73.72 72.85 72.89 3,271,994 -0.39(-0.54%)
Nov 15, 2021 73.23 73.33 72.88 73.28 3,487,499 +0.25(+0.35%)
Nov 12, 2021 72.92 73.43 72.68 73.03 3,266,627 +0.04(+0.05%)
Nov 11, 2021 73.36 73.40 72.85 72.99 2,979,522 -0.46(-0.62%)
Nov 10, 2021 72.94 73.49 73.45 3,487,101 +0.40(+0.55%)
Nov 09, 2021 72.88 73.16 72.52 73.05 4,119,122 +0.29(+0.40%)
Nov 08, 2021 72.86 72.95 72.07 72.76 3,564,427 -0.09(-0.13%)
Nov 05, 2021 72.58 72.95 72.14 72.85 3,804,408 +0.51(+0.71%)
Nov 04, 2021 71.96 72.56 71.94 72.33 3,640,471 +0.02(+0.03%)
Nov 03, 2021 71.43 72.33 71.09 72.32 4,184,518 +0.94(+1.31%)
Nov 02, 2021 70.93 71.69 70.72 71.38 4,415,254 +0.30(+0.42%)
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.