Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	75.23	75.77	73.98	75.36	6,007,463	-0.43(-0.57%)
Jul 28, 2022	75.64	76.28	75.14	75.79	5,305,265	+0.41(+0.55%)
Jul 27, 2022	74.83	75.62	74.42	75.38	2,532,343	+0.22(+0.29%)
Jul 26, 2022	74.00	75.24	73.84	75.16	2,687,668	+0.65(+0.87%)
Jul 25, 2022	74.18	74.80	73.98	74.51	2,536,587	+0.36(+0.49%)
Jul 22, 2022	72.89	74.20	72.80	74.15	2,651,454	+1.25(+1.72%)
Jul 21, 2022	72.24	72.99	72.05	72.89	4,236,029	+0.53(+0.73%)
Jul 20, 2022	73.82	73.87	71.97	72.37	5,674,358	-1.39(-1.88%)
Jul 19, 2022	73.72	74.13	73.51	73.76	3,902,544	+0.39(+0.53%)
Jul 18, 2022	74.21	74.36	73.22	73.37	3,707,124	-0.98(-1.32%)
Jul 15, 2022	74.92	75.14	74.17	74.35	5,077,801	-0.18(-0.24%)
Jul 14, 2022	73.59	74.64	73.34	74.53	6,047,658	-0.09(-0.11%)
Jul 13, 2022	74.12	75.33	74.12	74.61	3,514,398	+0.11(+0.15%)
Jul 12, 2022	74.78	75.47	74.15	74.50	3,231,935	-0.37(-0.50%)
Jul 11, 2022	74.68	75.14	74.29	74.87	5,739,052	+0.33(+0.45%)
Jul 08, 2022	75.43	75.71	74.42	74.54	3,856,203	-1.06(-1.40%)
Jul 07, 2022	76.76	76.82	74.50	75.59	5,411,524	-1.48(-1.93%)
Jul 06, 2022	77.44	77.98	77.01	77.08	5,043,504	+0.02(+0.02%)
Jul 05, 2022	77.37	77.86	76.19	77.06	3,228,446	-0.92(-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.