Skip to main content

Colgate-Palmolive (NY: CL )

73.80 -1.19 (-1.59%)
Streaming Delayed Price Updated: 1:01 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.08 71.37 69.26 69.35 7,607,670 -1.50(-2.12%)
Sep 29, 2022 71.99 72.27 70.33 70.85 4,676,863 -1.13(-1.56%)
Sep 28, 2022 72.22 72.47 71.28 71.98 6,534,293 +0.33(+0.45%)
Sep 27, 2022 74.40 74.67 71.60 71.65 5,328,613 -2.39(-3.23%)
Sep 26, 2022 74.57 74.81 73.83 74.04 3,846,282 -0.52(-0.70%)
Sep 23, 2022 74.25 74.96 73.84 74.57 4,529,726 +0.17(+0.23%)
Sep 22, 2022 73.89 74.76 73.76 74.40 3,496,744 +0.45(+0.61%)
Sep 21, 2022 74.62 75.35 73.93 73.94 2,921,996 -0.26(-0.35%)
Sep 20, 2022 74.73 74.91 73.85 74.20 2,774,038 -0.84(-1.12%)
Sep 19, 2022 74.52 75.10 74.48 75.04 3,693,305 +0.32(+0.42%)
Sep 16, 2022 74.38 74.82 74.13 74.72 5,373,060 +0.45(+0.61%)
Sep 15, 2022 75.25 75.30 73.58 74.27 5,046,842 -0.82(-1.09%)
Sep 14, 2022 74.83 76.38 74.50 75.09 8,182,591 +0.62(+0.84%)
Sep 13, 2022 76.57 76.84 74.37 74.47 4,040,091 -2.44(-3.17%)
Sep 12, 2022 77.14 77.62 76.64 76.91 6,473,182 -0.13(-0.17%)
Sep 09, 2022 76.63 77.81 76.22 77.03 6,488,244 +0.19(+0.24%)
Sep 08, 2022 76.97 77.30 75.87 76.85 5,849,524 -0.70(-0.90%)
Sep 07, 2022 77.09 77.66 76.92 77.55 4,319,598 +0.77(+1.00%)
Sep 06, 2022 76.69 78.11 76.57 76.78 4,190,443 -0.39(-0.51%)
Sep 02, 2022 79.12 79.39 76.92 77.17 3,151,901 -1.61(-2.04%)
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.