Skip to main content

Colgate-Palmolive (NY: CL )

102.39 -0.80 (-0.77%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 72.71 74.27 72.56 74.27 6,067,745 +1.45(+1.99%)
Nov 29, 2022 72.81 73.21 72.50 72.82 2,607,985 -0.39(-0.54%)
Nov 28, 2022 73.37 73.78 73.09 73.21 2,620,471 -0.37(-0.51%)
Nov 25, 2022 73.93 74.03 73.48 73.59 1,448,902 -0.15(-0.21%)
Nov 23, 2022 73.37 73.81 73.31 73.74 4,028,475 +0.54(+0.73%)
Nov 22, 2022 74.02 74.18 72.94 73.20 4,474,342 -0.53(-0.72%)
Nov 21, 2022 73.52 74.09 73.17 73.73 4,411,150 +0.44(+0.60%)
Nov 18, 2022 72.92 73.50 72.58 73.29 4,236,586 +1.12(+1.55%)
Nov 17, 2022 72.70 73.09 71.92 72.17 4,818,575 -0.69(-0.95%)
Nov 16, 2022 72.55 73.40 72.51 72.86 2,920,090 +0.66(+0.92%)
Nov 15, 2022 72.35 72.77 71.49 72.20 3,647,113 +0.72(+1.01%)
Nov 14, 2022 71.79 72.95 71.46 71.48 3,383,588 +0.00(+0.00%)
Nov 11, 2022 71.77 72.25 70.59 71.48 3,296,691 -0.38(-0.53%)
Nov 10, 2022 71.68 71.99 70.73 71.86 3,993,769 +1.45(+2.06%)
Nov 09, 2022 70.71 70.82 70.38 70.41 3,514,400 -0.34(-0.47%)
Nov 08, 2022 70.81 71.65 70.30 70.75 3,433,861 +0.30(+0.42%)
Nov 07, 2022 70.44 70.94 70.08 70.45 3,184,587 +0.30(+0.42%)
Nov 04, 2022 69.97 70.62 69.31 70.16 4,118,381 +0.77(+1.11%)
Nov 03, 2022 69.22 69.74 69.08 69.39 3,131,491 -0.36(-0.52%)
Nov 02, 2022 70.57 69.74 69.75 4,165,717 -0.93(-1.32%)
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.