Colgate-Palmolive (NY: CL )

71.84 +0.73 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.59 85.40 84.59 85.34 2,940,215 +0.75(+0.89%)
Dec 30, 2021 85.10 85.18 84.49 84.59 2,772,026 -0.32(-0.38%)
Dec 29, 2021 84.59 85.09 84.25 84.91 2,628,898 +0.45(+0.53%)
Dec 28, 2021 83.90 84.67 83.83 84.46 2,201,029 +0.55(+0.66%)
Dec 27, 2021 83.00 84.05 82.89 83.91 3,189,601 +1.12(+1.35%)
Dec 23, 2021 82.47 83.01 82.21 82.79 3,936,446 +0.33(+0.40%)
Dec 22, 2021 82.18 82.55 81.89 82.46 3,444,310 +0.37(+0.45%)
Dec 21, 2021 82.31 82.74 81.77 82.09 4,630,766 -0.43(-0.52%)
Dec 20, 2021 82.09 82.85 81.82 82.52 5,162,341 +0.04(+0.05%)
Dec 17, 2021 83.58 84.27 82.24 82.48 10,299,797 -1.47(-1.75%)
Dec 16, 2021 82.71 84.06 82.49 83.95 5,237,560 +1.19(+1.44%)
Dec 15, 2021 81.93 83.22 81.82 82.76 6,124,091 +0.63(+0.77%)
Dec 14, 2021 81.20 82.34 81.07 82.13 7,682,518 +0.99(+1.22%)
Dec 13, 2021 79.28 81.25 79.28 81.14 5,951,190 +1.67(+2.10%)
Dec 10, 2021 78.50 79.60 78.19 79.47 4,294,556 +1.47(+1.88%)
Dec 09, 2021 77.67 78.30 77.31 78.00 2,928,452 +0.24(+0.31%)
Dec 08, 2021 77.39 77.97 76.77 77.76 4,311,159 -0.05(-0.06%)
Dec 07, 2021 78.25 78.82 77.67 77.81 3,952,514 -0.77(-0.98%)
Dec 06, 2021 77.29 79.08 77.16 78.58 6,525,027 +1.81(+2.36%)
Dec 03, 2021 76.02 76.78 75.44 76.77 5,206,256 +1.29(+1.71%)
Dec 02, 2021 75.72 76.27 75.37 75.48 4,665,321 +0.09(+0.12%)
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.