Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.53 71.82 69.70 69.79 7,560,122 -1.51(-2.12%)
Sep 29, 2022 72.44 72.72 70.77 71.30 4,647,632 -1.13(-1.56%)
Sep 28, 2022 72.67 72.93 71.73 72.43 6,493,453 +0.33(+0.45%)
Sep 27, 2022 74.87 75.14 72.05 72.10 5,295,309 -2.40(-3.23%)
Sep 26, 2022 75.04 75.28 74.29 74.51 3,822,242 -0.53(-0.70%)
Sep 23, 2022 74.72 75.43 74.30 75.04 4,501,416 +0.17(+0.23%)
Sep 22, 2022 74.36 75.23 74.22 74.87 3,474,889 +0.46(+0.61%)
Sep 21, 2022 75.08 75.82 74.40 74.41 2,903,734 -0.26(-0.35%)
Sep 20, 2022 75.20 75.38 74.31 74.67 2,756,701 -0.84(-1.12%)
Sep 19, 2022 74.99 75.58 74.95 75.51 3,670,222 +0.32(+0.42%)
Sep 16, 2022 74.85 75.29 74.60 75.19 5,339,478 +0.46(+0.61%)
Sep 15, 2022 75.72 75.77 74.04 74.74 5,015,299 -0.82(-1.09%)
Sep 14, 2022 75.30 76.86 74.97 75.56 8,131,449 +0.63(+0.84%)
Sep 13, 2022 77.05 77.32 74.84 74.94 4,014,840 -2.45(-3.17%)
Sep 12, 2022 77.63 78.11 77.12 77.39 6,432,725 -0.13(-0.17%)
Sep 09, 2022 77.11 78.30 76.70 77.52 6,447,693 +0.19(+0.24%)
Sep 08, 2022 77.45 77.79 76.35 77.33 5,812,965 -0.71(-0.90%)
Sep 07, 2022 77.58 78.14 77.40 78.04 4,292,601 +0.77(+1.00%)
Sep 06, 2022 77.17 78.60 77.05 77.26 4,164,253 -0.40(-0.51%)
Sep 02, 2022 79.61 79.89 77.40 77.66 3,132,201 -1.62(-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.