Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 75.47 75.57 74.78 75.27 5,066,547 +0.09(+0.12%)
Jun 29, 2021 75.74 75.95 75.01 75.18 3,303,640 -0.43(-0.58%)
Jun 28, 2021 75.50 76.15 75.43 75.61 2,956,270 +0.24(+0.32%)
Jun 25, 2021 74.59 75.42 74.33 75.37 10,241,580 +0.83(+1.12%)
Jun 24, 2021 74.27 74.81 74.22 74.54 3,728,448 +0.29(+0.39%)
Jun 23, 2021 75.21 75.26 74.24 74.25 3,970,522 -0.96(-1.28%)
Jun 22, 2021 75.37 75.58 74.97 75.21 3,415,213 -0.14(-0.18%)
Jun 21, 2021 75.20 75.49 75.07 75.35 4,568,263 +0.39(+0.52%)
Jun 18, 2021 75.91 76.08 74.95 74.96 8,075,066 -1.30(-1.71%)
Jun 17, 2021 75.70 76.47 75.38 76.27 3,515,936 +0.44(+0.59%)
Jun 16, 2021 77.63 77.63 75.79 75.83 3,907,187 -1.22(-1.59%)
Jun 15, 2021 77.44 77.60 76.94 77.05 3,480,868 -0.13(-0.17%)
Jun 14, 2021 77.41 77.41 76.67 77.18 2,534,685 -0.20(-0.26%)
Jun 11, 2021 77.44 77.62 76.90 77.38 2,766,780 +0.03(+0.04%)
Jun 10, 2021 76.38 77.42 76.38 77.35 4,405,170 +0.96(+1.26%)
Jun 09, 2021 77.21 77.61 76.36 76.39 7,057,748 -0.34(-0.45%)
Jun 08, 2021 77.78 77.94 76.68 76.73 3,494,445 -0.90(-1.16%)
Jun 07, 2021 77.81 77.81 77.14 77.63 3,470,964 -0.06(-0.08%)
Jun 04, 2021 78.09 78.20 77.44 77.69 3,955,826 +0.02(+0.02%)
Jun 03, 2021 76.73 77.69 76.54 77.68 4,287,507 +0.99(+1.29%)
Jun 02, 2021 76.58 77.05 76.34 76.69 4,052,472 +0.37(+0.48%)
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.