Skip to main content

Colgate-Palmolive (NY: CL )

90.21 +0.26 (+0.29%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.13 75.89 74.47 75.41 6,165,202 -0.05(-0.06%)
May 27, 2022 75.01 75.66 74.77 75.46 2,866,065 +0.67(+0.90%)
May 26, 2022 75.01 75.31 74.23 74.79 4,325,844 +0.64(+0.86%)
May 25, 2022 73.97 74.57 73.55 74.14 3,902,344 -0.60(-0.81%)
May 24, 2022 73.33 74.92 73.06 74.75 3,699,402 +1.53(+2.09%)
May 23, 2022 72.32 73.47 72.12 73.22 3,924,067 +1.33(+1.85%)
May 20, 2022 72.13 72.36 70.68 71.89 7,250,196 +0.01(+0.01%)
May 19, 2022 71.45 72.11 70.73 71.88 5,724,263 -0.56(-0.78%)
May 18, 2022 74.90 75.08 72.25 72.44 4,797,478 -2.93(-3.88%)
May 17, 2022 75.12 75.48 74.11 75.37 4,198,319 +0.04(+0.05%)
May 16, 2022 74.77 75.82 74.26 75.33 4,160,762 +0.32(+0.42%)
May 13, 2022 74.49 75.05 73.66 75.02 5,297,245 +0.81(+1.10%)
May 12, 2022 74.08 74.51 73.41 74.20 5,481,341 +0.77(+1.04%)
May 11, 2022 73.49 74.69 73.19 73.44 5,806,240 +0.08(+0.10%)
May 10, 2022 74.31 74.62 73.08 73.36 6,302,830 -0.96(-1.29%)
May 09, 2022 73.05 75.05 72.78 74.32 5,922,427 +0.79(+1.08%)
May 06, 2022 72.79 73.73 72.50 73.52 5,622,368 +0.72(+0.99%)
May 05, 2022 73.19 73.55 72.30 72.81 5,284,426 -0.87(-1.18%)
May 04, 2022 71.26 74.20 71.09 73.68 9,203,342 +2.40(+3.37%)
May 03, 2022 71.64 72.20 70.74 71.27 6,346,919 -0.66(-0.92%)
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.