Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 75.86 77.48 75.70 77.48 5,816,151 +1.51(+1.99%)
Nov 29, 2022 75.96 76.38 75.64 75.97 2,499,847 -0.41(-0.54%)
Nov 28, 2022 76.54 76.97 76.25 76.38 2,511,816 -0.39(-0.51%)
Nov 25, 2022 77.13 77.23 76.66 76.77 1,388,825 -0.16(-0.21%)
Nov 23, 2022 76.54 77.00 76.48 76.93 3,861,438 +0.56(+0.73%)
Nov 22, 2022 77.22 77.39 76.09 76.37 4,288,817 -0.55(-0.72%)
Nov 21, 2022 76.70 77.29 76.34 76.92 4,228,246 +0.46(+0.60%)
Nov 18, 2022 76.07 76.68 75.72 76.46 4,060,920 +1.17(+1.55%)
Nov 17, 2022 75.85 76.25 75.03 75.29 4,618,777 -0.72(-0.95%)
Nov 16, 2022 75.69 76.57 75.65 76.01 2,799,011 +0.69(+0.92%)
Nov 15, 2022 75.48 75.92 74.58 75.32 3,495,889 +0.75(+1.01%)
Nov 14, 2022 74.90 76.11 74.55 74.57 3,243,291 +0.00(+0.00%)
Nov 11, 2022 74.87 75.38 73.64 74.57 3,159,997 -0.40(-0.53%)
Nov 10, 2022 74.78 75.11 73.78 74.97 3,828,171 +1.51(+2.06%)
Nov 09, 2022 73.77 73.88 73.42 73.46 3,368,679 -0.35(-0.47%)
Nov 08, 2022 73.87 74.75 73.34 73.81 3,291,479 +0.31(+0.42%)
Nov 07, 2022 73.49 74.01 73.11 73.50 3,052,541 +0.31(+0.42%)
Nov 04, 2022 73.00 73.68 72.31 73.19 3,947,616 +0.80(+1.11%)
Nov 03, 2022 72.21 72.76 72.07 72.39 3,001,647 -0.38(-0.52%)
Nov 02, 2022 73.62 72.76 72.77 3,992,989 -0.97(-1.32%)
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.