Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.52 71.98 70.52 70.78 6,980,074 -0.77(-1.07%)
Oct 28, 2022 68.67 71.58 68.33 71.55 5,855,889 +1.35(+1.93%)
Oct 27, 2022 70.63 71.16 70.03 70.19 5,350,774 -0.19(-0.27%)
Oct 26, 2022 69.98 70.61 69.50 70.39 3,781,706 +0.64(+0.92%)
Oct 25, 2022 69.01 69.93 68.81 69.74 4,155,234 +0.71(+1.03%)
Oct 24, 2022 69.05 69.58 68.27 69.03 3,652,390 +0.53(+0.77%)
Oct 21, 2022 67.56 68.79 67.34 68.51 6,204,427 +1.17(+1.74%)
Oct 20, 2022 68.31 68.80 67.28 67.34 3,584,700 -0.99(-1.45%)
Oct 19, 2022 69.39 69.80 68.15 68.32 5,567,192 -1.11(-1.60%)
Oct 18, 2022 69.46 71.32 68.97 69.44 10,939,483 +0.74(+1.08%)
Oct 17, 2022 68.12 69.24 67.87 68.70 4,324,411 +0.77(+1.14%)
Oct 14, 2022 67.92 68.70 67.51 67.92 5,213,760 +0.30(+0.45%)
Oct 13, 2022 66.26 67.87 65.44 67.62 4,683,560 +1.81(+2.75%)
Oct 12, 2022 65.92 66.47 65.77 65.81 2,960,716 +0.06(+0.09%)
Oct 11, 2022 65.41 66.31 65.38 65.75 4,173,692 +0.54(+0.83%)
Oct 10, 2022 65.72 66.09 64.60 65.21 4,995,223 -0.49(-0.74%)
Oct 07, 2022 66.22 66.32 65.46 65.70 4,532,894 -0.54(-0.82%)
Oct 06, 2022 67.58 67.67 66.17 66.24 3,552,103 -1.48(-2.18%)
Oct 05, 2022 68.66 68.66 67.24 67.72 3,641,644 -0.70(-1.02%)
Oct 04, 2022 67.88 68.96 67.81 68.41 4,270,780 +0.70(+1.03%)
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.