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 (%)
Mar 28, 2024	89.68	89.60	89.38	89.53	3,479,814	+0.10(+0.11%)
Mar 27, 2024	89.08	89.75	88.81	89.43	4,102,288	+1.04(+1.18%)
Mar 26, 2024	88.22	88.66	88.08	88.39	3,306,755	+0.26(+0.29%)
Mar 25, 2024	88.73	88.90	87.81	88.13	3,196,974	-0.56(-0.63%)
Mar 22, 2024	88.47	88.80	88.32	88.69	3,583,678	+0.43(+0.48%)
Mar 21, 2024	87.84	88.60	87.41	88.26	3,436,013	+0.42(+0.48%)
Mar 20, 2024	87.87	88.31	87.73	87.84	3,386,234	-0.42(-0.47%)
Mar 19, 2024	87.99	88.27	87.59	88.26	3,284,093	+0.50(+0.57%)
Mar 18, 2024	87.74	88.47	87.58	87.76	3,450,692	-0.18(-0.20%)
Mar 15, 2024	86.96	88.27	86.20	87.94	6,670,348	+0.10(+0.11%)
Mar 14, 2024	88.35	88.54	87.58	87.84	5,286,089	-0.85(-0.95%)
Mar 13, 2024	88.41	88.84	88.02	88.69	3,211,659	+0.44(+0.50%)
Mar 12, 2024	87.64	88.68	87.50	88.25	4,276,477	+0.63(+0.71%)
Mar 11, 2024	87.52	88.11	86.91	87.62	3,443,256	+0.06(+0.07%)
Mar 08, 2024	87.36	87.99	87.03	87.56	2,946,399	-0.07(-0.08%)
Mar 07, 2024	86.91	87.65	86.53	87.63	3,234,440	+0.95(+1.10%)
Mar 06, 2024	86.25	86.86	86.09	86.68	3,543,132	+0.45(+0.52%)
Mar 05, 2024	86.70	86.77	85.71	86.23	3,740,986	-0.10(-0.12%)
Mar 04, 2024	85.63	86.75	85.45	86.33	3,991,308	+0.34(+0.39%)

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.