Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 72.30 72.77 71.29 71.55 6,904,600 -0.78(-1.07%)
Oct 28, 2022 69.42 72.37 69.08 72.33 5,792,571 +1.37(+1.93%)
Oct 27, 2022 71.41 71.94 70.80 70.96 5,292,918 -0.19(-0.27%)
Oct 26, 2022 70.75 71.38 70.26 71.15 3,740,815 +0.65(+0.92%)
Oct 25, 2022 69.77 70.69 69.57 70.51 4,110,305 +0.72(+1.03%)
Oct 24, 2022 69.81 70.34 69.01 69.79 3,612,898 +0.53(+0.77%)
Oct 21, 2022 68.30 69.55 68.07 69.26 6,137,340 +1.18(+1.74%)
Oct 20, 2022 69.05 69.56 68.02 68.07 3,545,940 -1.00(-1.45%)
Oct 19, 2022 70.15 70.56 68.90 69.07 5,506,996 -1.13(-1.60%)
Oct 18, 2022 70.22 72.10 69.73 70.20 10,821,198 +0.75(+1.08%)
Oct 17, 2022 68.87 70.00 68.61 69.45 4,277,652 +0.78(+1.14%)
Oct 14, 2022 68.66 69.45 68.24 68.67 5,157,385 +0.31(+0.45%)
Oct 13, 2022 66.98 68.61 66.15 68.36 4,632,918 +1.83(+2.75%)
Oct 12, 2022 66.65 67.20 66.49 66.53 2,928,702 +0.06(+0.09%)
Oct 11, 2022 66.13 67.03 66.10 66.47 4,128,563 +0.55(+0.83%)
Oct 10, 2022 66.44 66.81 65.31 65.92 4,941,212 -0.49(-0.74%)
Oct 07, 2022 66.94 67.05 66.17 66.41 4,483,882 -0.55(-0.82%)
Oct 06, 2022 68.32 68.41 66.90 66.96 3,513,695 -1.49(-2.18%)
Oct 05, 2022 69.41 69.41 67.97 68.46 3,602,268 -0.70(-1.02%)
Oct 04, 2022 68.62 69.72 68.56 69.16 4,224,602 +0.70(+1.03%)
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.