Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 76.87 76.99 75.78 76.35 2,310,230 -0.56(-0.73%)
Dec 29, 2022 76.83 77.19 76.51 76.91 2,016,733 +0.53(+0.70%)
Dec 28, 2022 77.69 77.95 76.37 76.38 1,980,067 -1.09(-1.40%)
Dec 27, 2022 77.09 77.74 76.81 77.46 3,177,017 +0.47(+0.62%)
Dec 23, 2022 76.76 77.11 76.49 76.99 1,536,055 +0.16(+0.21%)
Dec 22, 2022 76.54 76.85 75.80 76.82 2,629,894 +0.28(+0.37%)
Dec 21, 2022 75.60 76.54 75.58 76.54 3,121,927 +1.26(+1.67%)
Dec 20, 2022 75.49 75.65 74.74 75.28 2,922,441 -0.28(-0.37%)
Dec 19, 2022 75.20 76.47 75.02 75.56 3,550,279 +0.21(+0.28%)
Dec 16, 2022 75.07 75.70 74.86 75.35 9,727,633 -0.12(-0.15%)
Dec 15, 2022 76.08 76.42 74.83 75.47 4,149,834 -1.41(-1.84%)
Dec 14, 2022 76.49 77.37 76.14 76.88 3,810,050 +0.57(+0.75%)
Dec 13, 2022 76.79 76.99 75.60 76.31 3,880,739 +0.14(+0.18%)
Dec 12, 2022 75.57 76.27 75.21 76.17 4,927,247 +0.80(+1.07%)
Dec 09, 2022 75.55 75.93 75.29 75.37 2,597,189 -0.35(-0.46%)
Dec 08, 2022 74.98 75.75 74.67 75.72 2,757,770 +0.57(+0.76%)
Dec 07, 2022 74.87 75.27 74.61 75.15 4,161,542 +0.33(+0.44%)
Dec 06, 2022 74.83 75.26 74.31 74.82 3,116,675 +0.09(+0.12%)
Dec 05, 2022 75.08 75.32 74.58 74.73 3,260,512 -1.02(-1.34%)
Dec 02, 2022 75.07 75.83 74.88 75.75 2,886,542 +0.41(+0.54%)
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.