Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	70.89	70.89	69.50	69.54	5,862,163	-1.38(-1.94%)
Feb 25, 2021	70.84	71.37	70.54	70.92	4,517,951	+0.05(+0.07%)
Feb 24, 2021	71.29	71.80	70.87	70.88	4,415,574	-0.79(-1.10%)
Feb 23, 2021	71.95	72.54	71.21	71.66	4,467,420	+0.20(+0.28%)
Feb 22, 2021	71.41	71.61	71.10	71.46	2,782,671	+0.06(+0.09%)
Feb 19, 2021	72.71	72.83	71.31	71.39	4,909,502	-1.41(-1.93%)
Feb 18, 2021	72.45	72.93	72.22	72.80	2,774,288	+0.26(+0.36%)
Feb 17, 2021	72.04	72.98	72.00	72.54	3,591,035	+0.23(+0.32%)
Feb 16, 2021	72.18	72.34	71.27	72.31	5,566,354	-0.22(-0.31%)
Feb 12, 2021	72.44	72.60	71.93	72.53	2,954,546	+0.02(+0.03%)
Feb 11, 2021	73.29	73.33	72.46	72.51	3,358,620	-0.65(-0.88%)
Feb 10, 2021	73.06	73.49	72.37	73.16	5,279,884	+0.38(+0.52%)
Feb 09, 2021	73.65	73.67	72.47	72.78	3,981,678	-0.92(-1.25%)
Feb 08, 2021	73.98	74.10	73.31	73.70	4,140,139	-0.16(-0.21%)
Feb 05, 2021	73.21	74.05	73.16	73.86	3,870,334	+0.87(+1.19%)
Feb 04, 2021	72.84	73.32	72.55	72.99	4,184,386	+0.05(+0.06%)
Feb 03, 2021	73.06	73.44	72.62	72.95	4,177,907	+0.03(+0.04%)
Feb 02, 2021	72.92	73.75	72.65	72.92	5,427,041	+0.31(+0.42%)

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.