Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 80.70 80.70 79.69 80.43 2,408,183 -0.46(-0.57%)
Aug 04, 2022 81.15 81.52 80.46 80.89 2,787,894 -0.54(-0.66%)
Aug 03, 2022 80.00 81.76 79.47 81.43 3,587,352 +1.17(+1.46%)
Aug 02, 2022 81.52 81.56 80.11 80.26 20,428,800 -0.84(-1.04%)
Aug 01, 2022 78.96 81.70 78.76 81.10 6,898,433 +2.36(+3.00%)
Jul 29, 2022 78.60 79.16 77.29 78.74 5,749,832 -0.45(-0.57%)
Jul 28, 2022 79.03 79.70 78.51 79.19 5,077,748 +0.43(+0.55%)
Jul 27, 2022 78.18 79.01 77.75 78.76 2,423,743 +0.23(+0.29%)
Jul 26, 2022 77.32 78.61 77.15 78.53 2,572,407 +0.68(+0.87%)
Jul 25, 2022 77.50 78.15 77.29 77.85 2,427,805 +0.38(+0.49%)
Jul 22, 2022 76.16 77.52 76.06 77.47 2,537,746 +1.31(+1.72%)
Jul 21, 2022 75.48 76.27 75.28 76.16 4,054,366 +0.55(+0.73%)
Jul 20, 2022 77.13 77.18 75.19 75.61 5,431,012 -1.92(-2.48%)
Jul 19, 2022 77.49 77.92 77.27 77.53 3,712,540 +0.41(+0.53%)
Jul 18, 2022 78.01 78.17 76.97 77.12 3,526,635 -1.03(-1.32%)
Jul 15, 2022 78.75 78.99 77.97 78.15 4,830,577 -0.19(-0.24%)
Jul 14, 2022 77.36 78.47 77.09 78.34 5,753,214 -0.09(-0.11%)
Jul 13, 2022 77.91 79.19 77.91 78.43 3,343,292 +0.12(+0.15%)
Jul 12, 2022 78.61 79.33 77.95 78.31 3,074,581 -0.39(-0.50%)
Jul 11, 2022 78.50 78.99 78.09 78.70 5,459,633 +0.35(+0.45%)
Jul 08, 2022 79.29 79.58 78.23 78.35 3,668,455 -1.11(-1.40%)
Jul 07, 2022 80.69 80.75 78.31 79.46 5,148,052 -1.56(-1.93%)
Jul 06, 2022 81.40 81.97 80.95 81.02 4,797,950 +0.02(+0.02%)
Jul 05, 2022 81.33 81.85 80.09 81.00 3,071,262 -0.97(-1.18%)
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.