Indicators

Colgate-Palmolive (NY: CL )

91.01 +1.72 (+1.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	71.14	72.27	71.02	72.26	6,075,492	+1.60(+2.26%)
Jan 30, 2023	70.00	71.48	69.85	70.66	9,480,974	+1.25(+1.80%)
Jan 27, 2023	70.63	70.81	68.78	69.41	13,907,364	-3.82(-5.22%)
Jan 26, 2023	73.31	73.50	72.83	73.23	3,857,221	-0.23(-0.32%)
Jan 25, 2023	73.18	73.67	72.35	73.46	3,241,649	-0.16(-0.22%)
Jan 24, 2023	73.49	73.67	72.23	73.62	4,351,724	+0.43(+0.58%)
Jan 23, 2023	73.23	73.36	72.65	73.20	2,540,885	+0.06(+0.08%)
Jan 20, 2023	72.47	73.23	71.77	73.14	12,274,395	+0.69(+0.95%)
Jan 19, 2023	73.00	73.73	72.44	72.45	4,604,849	-1.08(-1.47%)
Jan 18, 2023	75.14	75.47	73.52	73.53	4,148,007	-1.84(-2.44%)
Jan 17, 2023	75.30	76.08	75.30	75.37	5,828,278	+0.37(+0.49%)
Jan 13, 2023	73.89	75.15	73.77	75.00	3,944,353	+0.97(+1.31%)
Jan 12, 2023	74.53	74.76	73.56	74.03	6,304,334	-0.28(-0.38%)
Jan 11, 2023	75.57	75.84	73.89	74.31	9,468,152	-1.14(-1.51%)
Jan 10, 2023	76.08	76.08	75.17	75.45	3,526,189	-0.40(-0.53%)
Jan 09, 2023	77.04	77.46	75.68	75.85	2,933,232	-1.20(-1.56%)
Jan 06, 2023	76.50	77.52	76.27	77.05	2,360,819	+1.39(+1.83%)
Jan 05, 2023	76.61	76.89	75.58	75.67	2,382,769	-1.06(-1.38%)
Jan 04, 2023	76.30	77.20	76.29	76.73	4,127,721	+0.49(+0.64%)

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.