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 (%)
Jun 30, 2023 75.29 75.97 75.23 75.60 4,872,793 +0.47(+0.63%)
Jun 29, 2023 74.04 75.31 73.74 75.13 4,519,302 +0.64(+0.86%)
Jun 28, 2023 73.92 74.52 73.26 74.49 5,197,415 +0.18(+0.24%)
Jun 27, 2023 74.98 75.19 74.21 74.32 7,630,891 -0.89(-1.19%)
Jun 26, 2023 75.22 75.47 74.20 75.21 4,315,785 -0.46(-0.61%)
Jun 23, 2023 76.87 76.87 75.60 75.67 11,310,767 -0.87(-1.14%)
Jun 22, 2023 76.57 76.72 76.00 76.54 4,013,987 +0.37(+0.49%)
Jun 21, 2023 76.18 76.49 75.78 76.17 3,686,884 +0.00(+0.00%)
Jun 20, 2023 76.49 77.06 76.16 76.17 5,331,538 -0.16(-0.21%)
Jun 16, 2023 75.65 76.58 75.65 76.33 7,509,182 +0.96(+1.28%)
Jun 15, 2023 74.43 75.39 74.09 75.37 4,022,616 +1.35(+1.83%)
Jun 14, 2023 73.83 74.41 73.59 74.01 3,035,626 +0.18(+0.24%)
Jun 13, 2023 73.89 74.10 73.63 73.84 4,199,210 -0.47(-0.63%)
Jun 12, 2023 74.77 74.87 73.78 74.31 3,438,839 -0.12(-0.16%)
Jun 09, 2023 74.05 74.64 73.93 74.42 3,247,299 +0.11(+0.15%)
Jun 08, 2023 73.87 74.35 73.67 74.32 3,280,045 +0.52(+0.70%)
Jun 07, 2023 73.82 74.02 73.04 73.80 3,953,399 -0.36(-0.49%)
Jun 06, 2023 74.94 75.10 73.89 74.16 5,252,465 -0.67(-0.89%)
Jun 05, 2023 74.60 75.57 74.41 74.83 5,008,946 +0.20(+0.26%)
Jun 02, 2023 73.36 74.70 73.21 74.63 4,845,596 +1.13(+1.54%)
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.