Colgate-Palmolive (NY: CL )

77.96 +0.21 (+0.27%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 75.36 75.97 75.23 75.65 3,902,002 +0.29(+0.39%)
Aug 30, 2021 75.34 75.64 75.16 75.36 2,020,452 +0.20(+0.27%)
Aug 27, 2021 75.03 75.51 74.93 75.15 2,364,070 +0.13(+0.17%)
Aug 26, 2021 75.38 75.49 74.77 75.03 2,387,807 -0.33(-0.44%)
Aug 25, 2021 75.21 75.54 74.71 75.36 3,746,749 -0.02(-0.03%)
Aug 24, 2021 75.70 75.98 75.37 75.38 3,011,937 -0.69(-0.91%)
Aug 23, 2021 76.41 76.65 76.02 76.07 3,260,048 -0.41(-0.53%)
Aug 20, 2021 76.79 77.09 76.24 76.47 3,118,656 -0.16(-0.22%)
Aug 19, 2021 75.88 76.94 75.88 76.64 3,635,107 +0.79(+1.04%)
Aug 18, 2021 77.48 77.53 75.81 75.85 3,761,711 -1.81(-2.34%)
Aug 17, 2021 77.19 78.34 77.17 77.67 3,457,988 +0.24(+0.31%)
Aug 16, 2021 77.14 77.78 77.14 77.43 6,284,379 +0.33(+0.43%)
Aug 13, 2021 76.42 77.23 76.36 77.10 3,628,724 +0.63(+0.82%)
Aug 12, 2021 77.25 77.25 76.46 76.47 3,704,799 -0.30(-0.39%)
Aug 11, 2021 76.26 77.00 76.26 76.77 4,366,920 +0.36(+0.47%)
Aug 10, 2021 76.23 76.44 75.69 76.41 2,823,117 +0.38(+0.50%)
Aug 09, 2021 76.45 76.60 75.73 76.03 2,642,764 -0.28(-0.37%)
Aug 06, 2021 76.64 76.91 75.98 76.31 2,964,912 -0.26(-0.34%)
Aug 05, 2021 76.45 77.04 76.09 76.57 4,259,814 +0.63(+0.83%)
Aug 04, 2021 76.92 77.12 75.52 75.94 4,320,387 -1.14(-1.47%)
Aug 03, 2021 77.00 77.52 76.76 77.08 3,746,260 -0.12(-0.15%)
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.