Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	70.69	71.04	70.29	70.70	3,747,098	-0.29(-0.41%)
Feb 27, 2023	70.82	71.51	70.62	70.99	3,560,745	+0.45(+0.64%)
Feb 24, 2023	70.68	70.76	70.17	70.54	3,229,443	-0.51(-0.72%)
Feb 23, 2023	71.77	72.12	70.34	71.05	3,119,167	-0.72(-1.01%)
Feb 22, 2023	71.86	72.38	71.56	71.77	3,779,530	+0.14(+0.20%)
Feb 21, 2023	71.28	72.08	71.28	71.63	4,248,630	-0.25(-0.35%)
Feb 17, 2023	70.37	72.30	70.37	71.88	5,203,512	+1.69(+2.40%)
Feb 16, 2023	69.76	70.39	69.20	70.19	4,874,540	+0.07(+0.10%)
Feb 15, 2023	70.29	70.40	69.73	70.12	4,560,843	-0.46(-0.66%)
Feb 14, 2023	71.29	71.29	70.32	70.59	2,470,023	-0.57(-0.80%)
Feb 13, 2023	71.25	71.42	70.86	71.16	3,798,882	+0.21(+0.30%)
Feb 10, 2023	70.35	71.12	70.15	70.94	3,653,799	+0.69(+0.99%)
Feb 09, 2023	70.91	71.14	70.23	70.25	3,877,771	-0.51(-0.72%)
Feb 08, 2023	70.53	71.07	70.23	70.76	3,348,827	-0.09(-0.12%)
Feb 07, 2023	70.83	70.94	70.13	70.85	3,893,043	-0.39(-0.54%)
Feb 06, 2023	71.57	71.77	70.68	71.23	4,340,684	-0.42(-0.59%)
Feb 03, 2023	71.34	71.76	70.63	71.66	4,003,061	+0.54(+0.76%)
Feb 02, 2023	71.55	71.57	70.71	71.12	5,209,289	-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.