Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.59 83.38 82.59 83.32 3,011,386 +0.73(+0.89%)
Dec 30, 2021 83.09 83.17 82.49 82.59 2,839,126 -0.31(-0.38%)
Dec 29, 2021 82.59 83.08 82.26 82.90 2,692,533 +0.44(+0.53%)
Dec 28, 2021 81.92 82.67 81.85 82.46 2,254,307 +0.54(+0.66%)
Dec 27, 2021 81.04 82.06 80.93 81.93 3,266,808 +1.09(+1.35%)
Dec 23, 2021 80.52 81.05 80.27 80.83 4,031,732 +0.32(+0.40%)
Dec 22, 2021 80.24 80.60 79.95 80.51 3,527,683 +0.36(+0.45%)
Dec 21, 2021 80.36 80.78 79.84 80.15 4,742,859 -0.42(-0.52%)
Dec 20, 2021 80.15 80.89 79.89 80.57 5,287,301 +0.04(+0.05%)
Dec 17, 2021 81.60 82.28 80.30 80.53 10,549,115 -1.44(-1.75%)
Dec 16, 2021 80.76 82.07 80.54 81.97 5,364,341 +1.16(+1.44%)
Dec 15, 2021 79.99 81.25 79.89 80.80 6,272,331 +0.62(+0.77%)
Dec 14, 2021 79.28 80.39 79.15 80.19 7,868,481 +0.97(+1.22%)
Dec 13, 2021 77.41 79.33 77.41 79.22 6,095,245 +1.63(+2.10%)
Dec 10, 2021 76.64 77.72 76.34 77.59 4,398,510 +1.44(+1.88%)
Dec 09, 2021 75.83 76.45 75.48 76.16 2,999,338 +0.23(+0.31%)
Dec 08, 2021 75.56 76.12 74.96 75.92 4,415,515 -0.05(-0.06%)
Dec 07, 2021 76.40 76.96 75.83 75.97 4,048,189 -0.75(-0.98%)
Dec 06, 2021 75.46 77.22 75.33 76.72 6,682,972 +1.77(+2.36%)
Dec 03, 2021 74.22 74.97 73.65 74.96 5,332,279 +1.26(+1.71%)
Dec 02, 2021 73.93 74.47 73.59 73.70 4,778,250 +0.09(+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.