Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	85.94	86.03	84.99	85.58	7,986,550	-0.29(-0.33%)
Feb 28, 2024	85.52	85.92	85.15	85.87	2,968,900	+0.40(+0.46%)
Feb 27, 2024	84.88	85.57	84.74	85.48	2,667,629	+0.26(+0.30%)
Feb 26, 2024	85.42	85.74	85.17	85.22	2,862,005	-0.10(-0.12%)
Feb 23, 2024	85.07	85.89	84.71	85.32	3,196,044	+0.25(+0.29%)
Feb 22, 2024	83.99	85.07	83.54	85.07	4,159,699	+0.68(+0.81%)
Feb 21, 2024	84.07	84.67	84.00	84.39	3,405,815	+0.69(+0.83%)
Feb 20, 2024	83.04	84.20	82.80	83.70	5,463,648	+1.12(+1.35%)
Feb 16, 2024	82.83	83.33	82.39	82.58	4,858,097	-0.09(-0.11%)
Feb 15, 2024	83.54	83.80	82.30	82.67	5,328,321	-0.14(-0.17%)
Feb 14, 2024	82.36	82.90	81.93	82.80	6,683,437	+0.24(+0.29%)
Feb 13, 2024	82.89	83.34	81.87	82.57	4,518,722	-0.09(-0.11%)
Feb 12, 2024	82.41	82.86	81.79	82.66	4,798,364	+0.10(+0.12%)
Feb 09, 2024	83.35	83.36	82.27	82.56	4,582,574	-0.79(-0.95%)
Feb 08, 2024	82.88	83.39	82.59	83.35	4,871,814	+0.40(+0.48%)
Feb 07, 2024	83.18	83.38	82.69	82.95	5,590,832	+0.12(+0.14%)
Feb 06, 2024	83.15	83.31	82.48	82.83	6,636,159	-0.35(-0.42%)
Feb 05, 2024	83.50	84.19	82.83	83.18	6,699,747	-0.52(-0.63%)
Feb 02, 2024	84.18	85.15	83.19	83.70	6,511,366	-1.48(-1.74%)

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.