Indicators

Colgate-Palmolive (NY: CL )

86.52 +0.31 (+0.36%)

Streaming Delayed Price Updated: 9:48 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.95	74.15	72.47	73.30	15,725,939	-3.97(-5.13%)
Apr 28, 2022	76.93	77.56	76.35	77.27	5,676,583	+0.50(+0.66%)
Apr 27, 2022	76.37	77.72	76.30	76.76	4,641,465	+0.16(+0.21%)
Apr 26, 2022	77.94	78.36	76.52	76.60	4,957,784	-1.23(-1.58%)
Apr 25, 2022	77.51	78.16	76.16	77.83	6,221,217	+0.68(+0.88%)
Apr 22, 2022	78.96	79.33	77.07	77.15	6,450,928	-0.95(-1.22%)
Apr 21, 2022	77.63	78.50	77.52	78.10	4,899,824	+0.54(+0.70%)
Apr 20, 2022	76.33	77.82	76.31	77.56	9,239,739	+1.32(+1.73%)
Apr 19, 2022	75.52	76.49	75.47	76.24	4,910,961	+0.57(+0.75%)
Apr 18, 2022	76.47	76.78	75.40	75.67	5,530,956	-0.88(-1.15%)
Apr 14, 2022	76.95	77.05	76.48	76.55	8,103,130	-0.05(-0.06%)
Apr 13, 2022	76.61	76.95	76.45	76.60	4,738,249	-0.01(-0.01%)
Apr 12, 2022	75.84	76.82	75.75	76.61	6,860,428	+0.53(+0.70%)
Apr 11, 2022	76.01	76.45	75.62	76.08	10,040,256	+0.18(+0.24%)
Apr 08, 2022	76.07	76.19	75.49	75.90	6,796,595	-0.16(-0.21%)
Apr 07, 2022	74.59	76.25	74.35	76.06	9,047,853	+1.52(+2.04%)
Apr 06, 2022	72.99	74.60	72.56	74.54	10,564,432	+1.29(+1.76%)
Apr 05, 2022	72.14	73.59	72.14	73.25	4,650,706	+0.81(+1.12%)
Apr 04, 2022	71.71	72.47	70.82	72.44	5,066,660	+0.16(+0.22%)

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.