Indicators

Colgate-Palmolive (NY: CL )

91.01 +1.72 (+1.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.38	86.47	85.42	86.02	7,946,013	-0.29(-0.33%)
Feb 28, 2024	85.95	86.36	85.58	86.31	2,953,831	+0.40(+0.46%)
Feb 27, 2024	85.32	86.01	85.18	85.91	2,654,089	+0.26(+0.30%)
Feb 26, 2024	85.85	86.18	85.60	85.65	2,847,478	-0.10(-0.12%)
Feb 23, 2024	85.50	86.32	85.15	85.75	3,179,823	+0.25(+0.29%)
Feb 22, 2024	84.42	85.50	83.96	85.50	4,138,586	+0.69(+0.81%)
Feb 21, 2024	84.50	85.11	84.43	84.82	3,388,528	+0.70(+0.83%)
Feb 20, 2024	83.47	84.63	83.22	84.12	5,435,916	+1.12(+1.35%)
Feb 16, 2024	83.26	83.75	82.81	83.00	4,833,439	-0.09(-0.11%)
Feb 15, 2024	83.96	84.23	82.72	83.09	5,301,277	-0.14(-0.17%)
Feb 14, 2024	82.78	83.33	82.35	83.23	6,649,514	+0.24(+0.29%)
Feb 13, 2024	83.32	83.76	82.29	82.99	4,495,787	-0.09(-0.11%)
Feb 12, 2024	82.83	83.29	82.20	83.08	4,774,009	+0.10(+0.12%)
Feb 09, 2024	83.77	83.78	82.69	82.98	4,559,314	-0.80(-0.95%)
Feb 08, 2024	83.31	83.81	83.01	83.77	4,847,087	+0.40(+0.48%)
Feb 07, 2024	83.61	83.80	83.11	83.38	5,562,455	+0.12(+0.14%)
Feb 06, 2024	83.58	83.73	82.90	83.26	6,602,476	-0.35(-0.42%)
Feb 05, 2024	83.92	84.62	83.26	83.61	6,665,742	-0.53(-0.63%)
Feb 02, 2024	84.61	85.58	83.62	84.13	6,478,317	-1.49(-1.74%)

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.