Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.59 73.51 72.27 73.26 3,556,077 +0.83(+1.15%)
Jun 29, 2020 71.89 72.50 71.89 72.43 3,176,519 +0.91(+1.27%)
Jun 26, 2020 72.66 72.92 71.21 71.52 5,402,400 -1.12(-1.54%)
Jun 25, 2020 72.11 72.73 71.26 72.64 3,379,951 +0.61(+0.85%)
Jun 24, 2020 72.59 72.68 71.76 72.03 3,243,038 -0.89(-1.22%)
Jun 23, 2020 73.34 73.87 72.80 72.92 3,488,993 -0.18(-0.25%)
Jun 22, 2020 73.39 73.46 72.72 73.10 2,220,372 -0.26(-0.35%)
Jun 19, 2020 74.70 75.39 73.34 73.36 5,826,400 -0.25(-0.34%)
Jun 18, 2020 73.74 73.99 73.19 73.61 2,975,841 -0.20(-0.27%)
Jun 17, 2020 73.80 74.48 73.54 73.81 2,410,509 +0.28(+0.38%)
Jun 16, 2020 73.73 74.38 72.74 73.53 3,034,224 +0.64(+0.88%)
Jun 15, 2020 72.36 73.26 71.74 72.89 3,350,650 +0.10(+0.14%)
Jun 12, 2020 73.59 73.76 72.36 72.79 4,357,600 -0.31(-0.42%)
Jun 11, 2020 73.85 75.00 72.82 73.10 5,545,007 -1.26(-1.69%)
Jun 10, 2020 73.74 74.90 73.43 74.36 5,725,609 +1.08(+1.47%)
Jun 09, 2020 73.29 73.56 72.14 73.28 4,607,840 -0.23(-0.31%)
Jun 08, 2020 71.94 73.54 71.76 73.51 5,033,287 +1.11(+1.53%)
Jun 05, 2020 71.17 72.58 70.29 72.40 5,976,600 +1.65(+2.33%)
Jun 04, 2020 71.42 72.35 70.59 70.75 4,985,250 -0.90(-1.26%)
Jun 03, 2020 72.90 72.90 71.61 71.65 4,535,709 -0.79(-1.09%)
Jun 02, 2020 72.65 73.11 71.63 72.44 3,751,307 -0.29(-0.40%)
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.