Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.70 71.87 70.93 71.35 8,195,193 -0.50(-0.69%)
Mar 30, 2022 71.09 71.87 70.94 71.85 4,454,345 +0.15(+0.21%)
Mar 29, 2022 71.65 72.26 71.28 71.70 4,943,316 +0.76(+1.07%)
Mar 28, 2022 70.42 70.97 70.42 70.94 3,874,950 +0.57(+0.82%)
Mar 25, 2022 69.55 70.63 69.42 70.37 4,677,181 +1.06(+1.53%)
Mar 24, 2022 69.31 69.64 68.85 69.30 3,761,593 +0.02(+0.03%)
Mar 23, 2022 70.29 70.49 69.20 69.28 4,119,211 -0.82(-1.17%)
Mar 22, 2022 69.99 70.28 69.13 70.10 5,299,407 +0.33(+0.47%)
Mar 21, 2022 69.26 69.82 68.56 69.77 10,725,912 +1.83(+2.70%)
Mar 18, 2022 70.94 70.95 67.94 67.94 15,671,476 -2.76(-3.90%)
Mar 17, 2022 70.72 70.98 70.21 70.69 4,450,785 -0.02(-0.03%)
Mar 16, 2022 71.07 71.42 70.05 70.71 4,803,507 -0.32(-0.45%)
Mar 15, 2022 70.38 71.27 70.12 71.03 4,590,363 +1.44(+2.07%)
Mar 14, 2022 69.92 70.83 69.43 69.59 4,336,787 +0.18(+0.26%)
Mar 11, 2022 69.83 70.74 69.35 69.42 4,547,341 -0.07(-0.09%)
Mar 10, 2022 70.71 69.01 69.48 6,784,711 -1.60(-2.25%)
Mar 09, 2022 71.68 72.12 70.98 71.08 7,453,210 +0.63(+0.89%)
Mar 08, 2022 72.24 72.51 70.37 70.45 5,593,916 -1.70(-2.36%)
Mar 07, 2022 72.37 72.68 71.38 72.15 4,568,335 -0.64(-0.88%)
Mar 04, 2022 72.17 72.93 71.88 72.79 3,901,575 -0.04(-0.05%)
Mar 03, 2022 72.28 73.32 72.28 72.83 4,128,098 +0.66(+0.91%)
Mar 02, 2022 71.49 72.48 71.30 72.17 4,200,818 +0.62(+0.87%)
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.