Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	72.58	72.77	71.65	72.41	5,102,315	-1.12(-1.52%)
Feb 25, 2022	71.54	73.72	72.60	73.53	5,579,240	+2.41(+3.39%)
Feb 24, 2022	73.53	73.79	71.01	71.12	8,385,988	-2.88(-3.89%)
Feb 23, 2022	74.54	74.83	73.90	74.00	3,935,946	-0.20(-0.27%)
Feb 22, 2022	74.67	75.09	73.91	74.20	5,050,409	-0.66(-0.88%)
Feb 18, 2022				74.85	0	+0.38(+0.51%)
Feb 17, 2022	73.54	74.67	73.28	74.48	4,081,678	+0.76(+1.03%)
Feb 16, 2022	74.00	74.36	72.81	73.72	4,065,751	-0.23(-0.31%)
Feb 15, 2022	74.96	75.22	73.58	73.94	4,699,385	-0.64(-0.86%)
Feb 14, 2022	74.86	75.22	73.40	74.58	5,967,414	-0.25(-0.34%)
Feb 11, 2022	75.33	75.33	74.70	74.83	6,013,364	-0.18(-0.24%)
Feb 10, 2022	75.63	75.95	74.74	75.01	3,962,157	-1.08(-1.42%)
Feb 09, 2022	76.31	76.56	75.57	76.10	3,994,945	-0.05(-0.06%)
Feb 08, 2022	76.50	76.72	76.07	76.14	4,265,897	-0.19(-0.25%)
Feb 07, 2022	76.66	76.91	75.63	76.33	3,722,539	+0.00(+0.00%)
Feb 04, 2022	77.36	77.53	76.04	76.33	5,497,602	-1.52(-1.95%)
Feb 03, 2022	77.89	78.35		77.85	4,561,363	-0.07(-0.08%)
Feb 02, 2022	77.22	78.12	76.99	77.91	7,242,260	+0.83(+1.07%)

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.