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 (%)
Dec 31, 2021 79.17 79.92 79.17 79.87 3,141,652 +0.70(+0.89%)
Dec 30, 2021 79.64 79.72 79.07 79.17 2,961,940 -0.30(-0.38%)
Dec 29, 2021 79.17 79.63 78.85 79.47 2,809,006 +0.42(+0.53%)
Dec 28, 2021 78.52 79.24 78.45 79.04 2,351,823 +0.51(+0.66%)
Dec 27, 2021 77.68 78.66 77.58 78.53 3,408,123 +1.05(+1.35%)
Dec 23, 2021 77.18 77.69 76.94 77.48 4,206,135 +0.31(+0.40%)
Dec 22, 2021 76.91 77.26 76.64 77.17 3,680,283 +0.35(+0.45%)
Dec 21, 2021 77.03 77.43 76.53 76.83 4,948,024 -0.40(-0.52%)
Dec 20, 2021 76.83 77.54 76.57 77.23 5,516,018 +0.04(+0.05%)
Dec 17, 2021 78.22 78.87 76.97 77.19 11,005,446 -1.38(-1.75%)
Dec 16, 2021 77.41 78.67 77.20 78.57 5,596,390 +1.11(+1.44%)
Dec 15, 2021 76.68 77.88 76.57 77.45 6,543,658 +0.59(+0.77%)
Dec 14, 2021 75.99 77.06 75.87 76.86 8,208,853 +0.93(+1.22%)
Dec 13, 2021 74.20 76.04 74.20 75.94 6,358,911 +1.56(+2.10%)
Dec 10, 2021 73.47 74.50 73.18 74.37 4,588,780 +1.38(+1.88%)
Dec 09, 2021 72.69 73.28 72.35 73.00 3,129,083 +0.22(+0.31%)
Dec 08, 2021 72.43 72.97 71.85 72.77 4,606,520 -0.05(-0.06%)
Dec 07, 2021 73.23 73.77 72.69 72.82 4,223,304 -0.72(-0.98%)
Dec 06, 2021 72.33 74.01 72.21 73.54 6,972,062 +1.69(+2.36%)
Dec 03, 2021 71.15 71.86 70.60 71.85 5,562,941 +1.21(+1.71%)
Dec 02, 2021 70.86 71.38 70.54 70.64 4,984,946 +0.08(+0.12%)
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.