Skip to main content

Colgate-Palmolive (NY: CL )

90.11 +0.16 (+0.18%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.90 70.90 69.84 70.22 3,278,789 -0.20(-0.28%)
Sep 28, 2023 70.40 70.64 69.99 70.42 3,406,486 +0.26(+0.37%)
Sep 27, 2023 71.03 71.32 69.94 70.16 3,618,047 -0.94(-1.32%)
Sep 26, 2023 71.08 71.51 71.01 71.10 3,837,192 -0.22(-0.30%)
Sep 25, 2023 71.35 71.34 70.96 71.32 3,338,025 -0.23(-0.32%)
Sep 22, 2023 72.41 72.76 71.44 71.55 4,296,277 -0.76(-1.05%)
Sep 21, 2023 72.93 73.06 72.29 72.31 3,357,005 -0.53(-0.73%)
Sep 20, 2023 72.55 73.03 72.12 72.84 4,265,295 +0.53(+0.74%)
Sep 19, 2023 72.74 72.77 71.69 72.31 3,054,021 -0.62(-0.85%)
Sep 18, 2023 72.49 73.19 71.94 72.93 4,093,592 +0.67(+0.93%)
Sep 15, 2023 72.38 72.87 72.01 72.26 5,667,727 -0.29(-0.39%)
Sep 14, 2023 71.98 72.55 71.67 72.54 3,452,497 +0.62(+0.87%)
Sep 13, 2023 72.02 72.31 71.57 71.92 3,151,038 +0.31(+0.43%)
Sep 12, 2023 73.07 73.07 71.58 71.62 3,685,304 -1.41(-1.93%)
Sep 11, 2023 72.29 73.21 72.28 73.03 3,328,077 +0.74(+1.02%)
Sep 08, 2023 72.65 72.88 72.18 72.29 3,852,595 -0.36(-0.49%)
Sep 07, 2023 71.74 73.26 71.74 72.64 5,776,324 +1.22(+1.71%)
Sep 06, 2023 71.81 71.93 71.38 71.42 2,905,439 -0.45(-0.63%)
Sep 05, 2023 72.09 72.74 71.82 71.87 3,013,700 -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.