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 (%)
Jul 31, 2023	74.29	75.12	74.05	74.88	8,256,030	+0.63(+0.85%)
Jul 28, 2023	73.83	74.37	72.41	74.25	11,092,768	-1.46(-1.93%)
Jul 27, 2023	76.52	76.97	75.69	75.71	5,741,210	-0.83(-1.09%)
Jul 26, 2023	76.34	76.94	75.80	76.54	4,192,783	+0.12(+0.15%)
Jul 25, 2023	76.42	76.51	75.77	76.43	4,875,893	+0.35(+0.46%)
Jul 24, 2023	75.72	76.20	75.39	76.07	3,559,093	+0.28(+0.38%)
Jul 21, 2023	75.85	76.16	75.32	75.79	11,323,483	+0.19(+0.25%)
Jul 20, 2023	74.56	75.77	74.06	75.60	4,426,210	+1.04(+1.40%)
Jul 19, 2023	74.20	74.69	73.81	74.56	5,859,846	+0.57(+0.76%)
Jul 18, 2023	73.98	75.09	73.82	74.00	4,013,849	+0.25(+0.34%)
Jul 17, 2023	74.43	74.52	73.59	73.74	6,087,053	-0.84(-1.12%)
Jul 14, 2023	73.98	74.77	73.70	74.58	3,054,159	+0.57(+0.76%)
Jul 13, 2023	73.56	74.18	73.21	74.02	4,454,495	+0.68(+0.93%)
Jul 12, 2023	73.62	73.89	73.19	73.33	5,423,364	-0.22(-0.31%)
Jul 11, 2023	74.12	74.12	72.83	73.56	5,329,553	-0.49(-0.66%)
Jul 10, 2023	73.95	74.65	73.74	74.04	3,817,842	+0.29(+0.40%)
Jul 07, 2023	74.84	74.88	73.69	73.75	4,530,396	-1.29(-1.72%)
Jul 06, 2023	74.62	75.22	74.42	75.04	3,369,697	+0.04(+0.05%)
Jul 05, 2023	75.42	75.56	74.80	75.00	4,916,002	-0.26(-0.35%)

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.