Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.51 75.08 73.35 75.08 6,002,136 +1.46(+1.99%)
Nov 29, 2022 73.61 74.01 73.30 73.62 2,579,785 -0.40(-0.54%)
Nov 28, 2022 74.17 74.58 73.89 74.01 2,592,137 -0.38(-0.51%)
Nov 25, 2022 74.74 74.84 74.28 74.39 1,433,236 -0.16(-0.21%)
Nov 23, 2022 74.17 74.62 74.11 74.55 3,984,916 +0.54(+0.73%)
Nov 22, 2022 74.83 74.99 73.73 74.00 4,425,962 -0.53(-0.71%)
Nov 21, 2022 74.32 74.90 73.97 74.54 4,363,454 +0.45(+0.60%)
Nov 18, 2022 73.71 74.30 73.37 74.09 4,190,777 +1.13(+1.55%)
Nov 17, 2022 73.50 73.89 72.71 72.96 4,766,473 -0.70(-0.95%)
Nov 16, 2022 73.34 74.20 73.31 73.65 2,888,516 +0.67(+0.92%)
Nov 15, 2022 73.14 73.56 72.27 72.99 3,607,678 +0.73(+1.01%)
Nov 14, 2022 72.58 73.75 72.24 72.26 3,347,002 +0.00(+0.00%)
Nov 11, 2022 72.55 73.04 71.36 72.26 3,261,045 -0.39(-0.53%)
Nov 10, 2022 72.46 72.78 71.50 72.65 3,950,585 +1.46(+2.06%)
Nov 09, 2022 71.48 71.59 71.14 71.18 3,476,400 -0.34(-0.47%)
Nov 08, 2022 71.58 72.43 71.07 71.52 3,396,731 +0.30(+0.42%)
Nov 07, 2022 71.21 71.72 70.84 71.22 3,150,153 +0.30(+0.42%)
Nov 04, 2022 70.74 71.40 70.07 70.92 4,073,850 +0.78(+1.11%)
Nov 03, 2022 69.97 70.51 69.84 70.15 3,097,631 -0.37(-0.52%)
Nov 02, 2022 71.34 70.51 70.52 4,120,674 -0.94(-1.32%)
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.