Colgate-Palmolive (NY: CL )

93.71 -0.95 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 100.49 100.76 98.45 99.19 6,410,194 -1.30(-1.29%)
Jul 30, 2024 98.95 100.75 98.44 100.49 5,236,105 -0.39(-0.39%)
Jul 29, 2024 100.80 101.42 99.77 100.88 5,398,118 +1.49(+1.50%)
Jul 26, 2024 99.00 100.61 98.32 99.39 7,137,456 +2.90(+3.01%)
Jul 25, 2024 97.09 98.31 96.37 96.49 4,633,271 -0.11(-0.11%)
Jul 24, 2024 95.42 97.08 95.42 96.60 4,881,570 +0.05(+0.05%)
Jul 23, 2024 98.15 98.17 96.36 96.55 4,199,935 -1.40(-1.43%)
Jul 22, 2024 98.13 98.14 97.31 97.95 3,265,081 -0.13(-0.13%)
Jul 19, 2024 99.03 99.07 97.65 98.08 4,229,243 +0.07(+0.07%)
Jul 18, 2024 98.72 99.11 97.88 98.01 3,303,412 -0.88(-0.89%)
Jul 17, 2024 97.46 99.12 97.24 98.89 4,138,028 +1.98(+2.04%)
Jul 16, 2024 96.90 97.45 96.54 96.91 2,874,563 +0.15(+0.15%)
Jul 15, 2024 97.59 97.80 96.72 96.76 3,109,452 -0.82(-0.84%)
Jul 12, 2024 97.50 98.13 97.38 97.57 2,577,913 +0.31(+0.32%)
Jul 11, 2024 96.86 97.47 96.73 97.26 3,738,946 +0.37(+0.38%)
Jul 10, 2024 96.67 97.12 96.36 96.90 2,754,545 +0.35(+0.36%)
Jul 09, 2024 97.03 97.14 96.00 96.55 3,408,070 -0.54(-0.55%)
Jul 08, 2024 96.74 97.44 96.63 97.08 2,871,584 +0.53(+0.55%)
Jul 05, 2024 95.51 96.72 95.40 96.56 2,859,410 +1.15(+1.21%)
Jul 03, 2024 95.24 95.73 95.04 95.40 2,125,461 -0.23(-0.24%)
Jul 02, 2024 95.02 95.76 94.54 95.63 4,227,310 +0.58(+0.61%)
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.