Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.09 79.09 79.09 2,332,422 +0.72(+0.92%)
Dec 30, 2020 78.79 78.94 78.21 78.37 2,332,422 -0.28(-0.35%)
Dec 29, 2020 79.39 79.74 78.55 78.65 2,583,579 -0.35(-0.44%)
Dec 28, 2020 78.88 79.25 78.60 79.00 1,325,205 +0.34(+0.44%)
Dec 24, 2020 78.27 78.72 78.15 78.66 792,558 +0.56(+0.72%)
Dec 23, 2020 78.24 78.58 77.88 78.10 2,908,604 +0.03(+0.04%)
Dec 22, 2020 78.81 79.01 77.95 78.07 2,531,390 -0.84(-1.07%)
Dec 21, 2020 78.67 79.08 78.04 78.91 2,981,545 -0.57(-0.72%)
Dec 18, 2020 79.23 79.73 78.59 79.48 6,583,608 +0.25(+0.32%)
Dec 17, 2020 79.09 79.59 78.94 79.23 3,336,841 +0.57(+0.73%)
Dec 16, 2020 78.75 79.33 78.29 78.66 3,094,154 +0.27(+0.34%)
Dec 15, 2020 78.17 78.69 77.89 78.39 2,763,065 +0.52(+0.67%)
Dec 14, 2020 78.70 79.04 77.83 77.87 2,902,107 -0.45(-0.58%)
Dec 11, 2020 77.85 78.71 77.84 78.33 2,821,793 +0.08(+0.11%)
Dec 10, 2020 78.52 78.95 78.06 78.24 3,088,188 -0.15(-0.19%)
Dec 09, 2020 78.77 78.93 78.06 78.39 2,792,351 -0.39(-0.49%)
Dec 08, 2020 78.13 79.03 77.87 78.78 2,880,614 -0.20(-0.26%)
Dec 07, 2020 78.44 79.42 78.39 78.98 3,205,042 +0.33(+0.42%)
Dec 04, 2020 78.85 79.25 78.09 78.65 3,397,482 -0.15(-0.19%)
Dec 03, 2020 79.10 79.30 78.08 78.80 4,153,752 -0.51(-0.64%)
Dec 02, 2020 79.61 79.90 78.85 79.31 2,962,336 -0.48(-0.60%)
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.