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 (%)
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.