Indicators

Colgate-Palmolive (NY: CL )

89.29 +0.42 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	71.05	71.40	70.65	71.06	3,728,080	-0.29(-0.41%)
Feb 27, 2023	71.18	71.87	70.98	71.35	3,542,672	+0.46(+0.64%)
Feb 24, 2023	71.04	71.12	70.53	70.90	3,213,052	-0.51(-0.72%)
Feb 23, 2023	72.14	72.49	70.69	71.41	3,103,336	-0.73(-1.01%)
Feb 22, 2023	72.23	72.75	71.93	72.14	3,760,346	+0.15(+0.20%)
Feb 21, 2023	71.64	72.45	71.64	71.99	4,227,065	-0.25(-0.35%)
Feb 17, 2023	70.73	72.67	70.73	72.25	5,177,101	+1.70(+2.40%)
Feb 16, 2023	70.11	70.75	69.55	70.55	4,849,799	+0.07(+0.10%)
Feb 15, 2023	70.65	70.76	70.08	70.48	4,537,694	-0.47(-0.66%)
Feb 14, 2023	71.65	71.65	70.68	70.95	2,457,487	-0.57(-0.80%)
Feb 13, 2023	71.62	71.78	71.22	71.52	3,779,601	+0.21(+0.30%)
Feb 10, 2023	70.70	71.48	70.51	71.31	3,635,254	+0.70(+0.99%)
Feb 09, 2023	71.27	71.50	70.59	70.61	3,858,089	-0.51(-0.72%)
Feb 08, 2023	70.89	71.43	70.58	71.12	3,331,830	-0.09(-0.12%)
Feb 07, 2023	71.19	71.31	70.49	71.21	3,873,283	-0.39(-0.54%)
Feb 06, 2023	71.94	72.14	71.04	71.60	4,318,652	-0.43(-0.59%)
Feb 03, 2023	71.70	72.12	70.99	72.02	3,982,743	+0.54(+0.76%)
Feb 02, 2023	71.92	71.94	71.07	71.48	5,182,849	-1.22(-1.68%)

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.