Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	78.20	78.85	78.18	78.78	2,492,419	+0.46(+0.59%)
Dec 28, 2023	78.51	78.56	77.99	78.32	2,344,446	+0.14(+0.18%)
Dec 27, 2023	77.77	78.32	77.61	78.18	3,308,036	+0.06(+0.08%)
Dec 26, 2023	77.55	78.42	77.38	78.12	3,614,867	+0.53(+0.69%)
Dec 22, 2023	77.23	77.80	77.07	77.58	4,090,267	+0.58(+0.76%)
Dec 21, 2023	76.73	77.06	76.06	77.00	5,330,044	+0.55(+0.72%)
Dec 20, 2023	76.83	77.42	76.44	76.45	5,389,751	-0.77(-1.00%)
Dec 19, 2023	77.10	77.64	76.92	77.22	3,410,476	+0.07(+0.09%)
Dec 18, 2023	76.63	77.39	76.46	77.15	4,262,176	+1.07(+1.40%)
Dec 15, 2023	74.97	76.11	74.62	76.08	10,346,635	+0.70(+0.93%)
Dec 14, 2023	77.38	77.86	75.31	75.38	8,533,634	-3.08(-3.93%)
Dec 13, 2023	77.50	78.51	77.13	78.46	3,581,737	+0.79(+1.02%)
Dec 12, 2023	76.91	77.68	76.62	77.67	3,843,393	+0.94(+1.22%)
Dec 11, 2023	76.45	76.97	76.36	76.73	4,004,991	+0.46(+0.61%)
Dec 08, 2023	76.65	76.65	75.79	76.27	4,368,826	-0.44(-0.58%)
Dec 07, 2023	76.71	77.07	76.27	76.71	3,144,106	+0.15(+0.19%)
Dec 06, 2023	76.74	76.94	76.23	76.57	3,637,822	-0.21(-0.27%)
Dec 05, 2023	78.08	78.11	76.63	76.77	4,123,391	-1.28(-1.65%)
Dec 04, 2023	77.58	78.26	77.58	78.06	4,203,476	+0.28(+0.36%)

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.