Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.32 75.57 73.24 73.25 8,913,102 -2.63(-3.46%)
Nov 29, 2021 75.26 76.23 75.12 75.87 4,017,931 +0.63(+0.84%)
Nov 26, 2021 75.94 76.74 75.14 75.24 2,498,976 -0.68(-0.90%)
Nov 24, 2021 76.22 76.31 75.54 75.92 2,407,293 -0.17(-0.22%)
Nov 23, 2021 75.85 76.33 75.41 76.09 3,013,010 +0.36(+0.48%)
Nov 22, 2021 75.58 76.46 75.47 75.73 3,688,118 +0.35(+0.47%)
Nov 19, 2021 74.66 75.82 74.66 75.38 4,074,480 +0.79(+1.06%)
Nov 18, 2021 75.66 74.78 74.54 74.58 3,499,293 -1.16(-1.53%)
Nov 17, 2021 75.93 75.94 75.35 75.75 3,220,723 -0.29(-0.39%)
Nov 16, 2021 76.64 76.91 76.00 76.04 3,136,324 -0.41(-0.54%)
Nov 15, 2021 76.40 76.50 76.03 76.45 3,342,893 +0.26(+0.35%)
Nov 12, 2021 76.08 76.61 75.82 76.19 3,131,179 +0.04(+0.05%)
Nov 11, 2021 76.54 76.58 76.00 76.15 2,855,979 -0.48(-0.62%)
Nov 10, 2021 76.10 76.67 76.63 3,342,512 +0.42(+0.55%)
Nov 09, 2021 76.03 76.33 75.65 76.21 3,948,326 +0.30(+0.40%)
Nov 08, 2021 76.01 76.11 75.19 75.90 3,416,631 -0.10(-0.13%)
Nov 05, 2021 75.72 76.11 75.26 76.00 3,646,662 +0.54(+0.71%)
Nov 04, 2021 75.07 75.70 75.05 75.46 3,489,522 +0.02(+0.03%)
Nov 03, 2021 74.52 75.46 74.16 75.44 4,011,011 +0.98(+1.31%)
Nov 02, 2021 74.00 74.79 73.78 74.47 4,232,179 +0.31(+0.42%)
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.