Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 68.56 68.84 66.81 66.90 7,887,156 -1.45(-2.12%)
Sep 29, 2022 69.44 69.71 67.84 68.34 4,848,679 -1.09(-1.56%)
Sep 28, 2022 69.66 69.91 68.75 69.43 6,774,346 +0.31(+0.45%)
Sep 27, 2022 71.76 72.03 69.07 69.11 5,524,373 -2.30(-3.23%)
Sep 26, 2022 71.92 72.16 71.21 71.42 3,987,584 -0.50(-0.70%)
Sep 23, 2022 71.62 72.30 71.22 71.92 4,696,137 +0.16(+0.23%)
Sep 22, 2022 71.28 72.11 71.14 71.76 3,625,205 +0.44(+0.61%)
Sep 21, 2022 71.97 72.68 71.31 71.32 3,029,343 -0.25(-0.35%)
Sep 20, 2022 72.09 72.25 71.23 71.57 2,875,950 -0.81(-1.12%)
Sep 19, 2022 71.88 72.44 71.84 72.38 3,828,988 +0.30(+0.42%)
Sep 16, 2022 71.74 72.17 71.50 72.08 5,570,453 +0.44(+0.61%)
Sep 15, 2022 72.58 72.63 70.97 71.64 5,232,250 -0.79(-1.09%)
Sep 14, 2022 72.18 73.68 71.86 72.43 8,483,199 +0.60(+0.84%)
Sep 13, 2022 73.86 74.11 71.73 71.83 4,188,513 -2.35(-3.17%)
Sep 12, 2022 74.41 74.87 73.92 74.18 6,710,991 -0.12(-0.17%)
Sep 09, 2022 73.91 75.06 73.52 74.30 6,726,606 +0.18(+0.24%)
Sep 08, 2022 74.24 74.56 73.18 74.12 6,064,421 -0.68(-0.90%)
Sep 07, 2022 74.36 74.90 74.19 74.80 4,478,289 +0.74(+1.00%)
Sep 06, 2022 73.97 75.34 73.86 74.06 4,344,390 -0.38(-0.51%)
Sep 02, 2022 76.31 76.58 74.19 74.44 3,267,694 -1.55(-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.