Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.08 68.94 67.78 68.71 3,791,728 +0.78(+1.15%)
Jun 29, 2020 67.42 67.99 67.42 67.93 3,387,017 +0.85(+1.27%)
Jun 26, 2020 68.14 68.39 66.78 67.08 5,760,401 -1.05(-1.54%)
Jun 25, 2020 67.63 68.21 66.83 68.13 3,603,930 +0.57(+0.85%)
Jun 24, 2020 68.08 68.16 67.30 67.55 3,457,944 -0.83(-1.22%)
Jun 23, 2020 68.78 69.28 68.28 68.39 3,720,198 -0.17(-0.25%)
Jun 22, 2020 68.83 68.89 68.20 68.56 2,367,509 -0.24(-0.35%)
Jun 19, 2020 70.06 70.71 68.78 68.80 6,212,498 -0.23(-0.34%)
Jun 18, 2020 69.16 69.39 68.64 69.04 3,173,041 -0.19(-0.27%)
Jun 17, 2020 69.21 69.85 68.97 69.22 2,570,246 +0.26(+0.38%)
Jun 16, 2020 69.15 69.76 68.22 68.96 3,235,293 +0.60(+0.88%)
Jun 15, 2020 67.86 68.71 67.28 68.36 3,572,687 +0.09(+0.14%)
Jun 12, 2020 69.02 69.18 67.86 68.27 4,646,365 -0.29(-0.42%)
Jun 11, 2020 69.26 70.34 68.29 68.56 5,912,458 -1.18(-1.69%)
Jun 10, 2020 69.16 70.25 68.86 69.74 6,105,028 +1.01(+1.47%)
Jun 09, 2020 68.74 68.99 67.66 68.73 4,913,188 -0.22(-0.31%)
Jun 08, 2020 67.47 68.97 67.30 68.94 5,366,828 +1.04(+1.53%)
Jun 05, 2020 66.75 68.07 65.92 67.90 6,372,652 +1.55(+2.33%)
Jun 04, 2020 66.98 67.85 66.20 66.35 5,315,608 -0.84(-1.26%)
Jun 03, 2020 68.37 68.37 67.16 67.20 4,836,277 -0.74(-1.09%)
Jun 02, 2020 68.13 68.57 67.18 67.94 3,999,895 -0.27(-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.