Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 76.29 76.60 75.22 75.29 4,211,165 -0.76(-1.00%)
Aug 30, 2022 76.77 76.98 75.86 76.05 3,215,581 -0.57(-0.74%)
Aug 29, 2022 76.02 76.88 75.51 76.62 2,361,745 +0.37(+0.48%)
Aug 26, 2022 77.85 78.17 76.12 76.25 3,539,750 -1.65(-2.11%)
Aug 25, 2022 77.75 78.02 77.46 77.90 2,763,193 -0.08(-0.10%)
Aug 24, 2022 78.16 78.16 77.46 77.98 2,483,638 +0.04(+0.05%)
Aug 23, 2022 78.37 78.42 77.64 77.94 2,667,247 -0.96(-1.22%)
Aug 22, 2022 79.89 79.97 78.84 78.90 4,304,818 -1.26(-1.57%)
Aug 19, 2022 79.89 80.68 79.50 80.16 4,843,830 +0.40(+0.51%)
Aug 18, 2022 78.86 79.88 78.69 79.76 2,736,496 +0.65(+0.83%)
Aug 17, 2022 78.99 79.19 78.67 79.10 2,211,018 -0.01(-0.01%)
Aug 16, 2022 78.40 79.30 78.40 79.11 3,018,543 +0.90(+1.16%)
Aug 15, 2022 77.49 78.30 77.33 78.21 4,422,402 +0.91(+1.18%)
Aug 12, 2022 76.71 77.49 76.62 77.29 3,404,650 +0.76(+0.99%)
Aug 11, 2022 77.30 77.61 76.39 76.53 5,124,124 -0.81(-1.05%)
Aug 10, 2022 77.49 77.76 76.92 77.34 3,615,237 +0.27(+0.35%)
Aug 09, 2022 77.81 77.81 77.02 77.07 3,380,361 -0.72(-0.93%)
Aug 08, 2022 77.73 78.00 77.44 77.79 5,235,177 +0.37(+0.47%)
Aug 05, 2022 77.69 77.69 76.71 77.43 2,501,577 -0.44(-0.57%)
Aug 04, 2022 78.12 78.48 77.46 77.87 2,896,014 -0.52(-0.66%)
Aug 03, 2022 77.01 78.71 76.50 78.39 3,726,476 +1.13(+1.46%)
Aug 02, 2022 78.48 78.52 77.12 77.26 21,221,070 -0.81(-1.04%)
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.