Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 71.30 71.30 69.90 69.95 5,828,360 -1.39(-1.94%)
Feb 25, 2021 71.25 71.78 70.95 71.33 4,491,899 +0.05(+0.07%)
Feb 24, 2021 71.70 72.22 71.28 71.29 4,390,112 -0.79(-1.10%)
Feb 23, 2021 72.36 72.96 71.62 72.08 4,441,659 +0.20(+0.28%)
Feb 22, 2021 71.83 72.03 71.51 71.87 2,766,625 +0.07(+0.09%)
Feb 19, 2021 73.13 73.25 71.72 71.81 4,881,192 -1.41(-1.93%)
Feb 18, 2021 72.87 73.35 72.63 73.22 2,758,291 +0.26(+0.36%)
Feb 17, 2021 72.46 73.41 72.42 72.96 3,570,328 +0.23(+0.32%)
Feb 16, 2021 72.60 72.76 71.69 72.73 5,534,256 -0.22(-0.31%)
Feb 12, 2021 72.86 73.02 72.35 72.95 2,937,509 +0.02(+0.03%)
Feb 11, 2021 73.71 73.76 72.88 72.93 3,339,253 -0.65(-0.88%)
Feb 10, 2021 73.48 73.92 72.79 73.58 5,249,438 +0.38(+0.52%)
Feb 09, 2021 74.08 74.10 72.89 73.20 3,958,719 -0.93(-1.25%)
Feb 08, 2021 74.41 74.53 73.73 74.13 4,116,266 -0.16(-0.21%)
Feb 05, 2021 73.63 74.48 73.58 74.29 3,848,016 +0.87(+1.19%)
Feb 04, 2021 73.27 73.74 72.97 73.42 4,160,258 +0.05(+0.06%)
Feb 03, 2021 73.48 73.86 73.04 73.37 4,153,816 +0.03(+0.04%)
Feb 02, 2021 73.34 74.18 73.07 73.34 5,395,747 +0.31(+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.