Colgate-Palmolive (NY: CL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 71.88 | 72.35 | 70.88 | 71.14 | 6,944,646 | -0.77(-1.07%) |
| Oct 28, 2022 | 69.02 | 71.95 | 68.68 | 71.91 | 5,826,167 | +1.36(+1.93%) |
| Oct 27, 2022 | 70.99 | 71.52 | 70.39 | 70.55 | 5,323,616 | -0.19(-0.27%) |
| Oct 26, 2022 | 70.34 | 70.97 | 69.86 | 70.74 | 3,762,511 | +0.65(+0.92%) |
| Oct 25, 2022 | 69.37 | 70.28 | 69.16 | 70.10 | 4,134,144 | +0.71(+1.03%) |
| Oct 24, 2022 | 69.41 | 69.94 | 68.62 | 69.39 | 3,633,852 | +0.53(+0.77%) |
| Oct 21, 2022 | 67.90 | 69.15 | 67.68 | 68.86 | 6,172,936 | +1.18(+1.74%) |
| Oct 20, 2022 | 68.65 | 69.15 | 67.62 | 67.68 | 3,566,506 | -0.99(-1.44%) |
| Oct 19, 2022 | 69.75 | 70.16 | 68.50 | 68.67 | 5,538,935 | -1.12(-1.60%) |
| Oct 18, 2022 | 69.81 | 71.69 | 69.32 | 69.79 | 10,883,959 | +0.75(+1.08%) |
| Oct 17, 2022 | 68.47 | 69.59 | 68.21 | 69.05 | 4,302,462 | +0.78(+1.14%) |
| Oct 14, 2022 | 68.26 | 69.05 | 67.85 | 68.27 | 5,187,297 | +0.31(+0.45%) |
| Oct 13, 2022 | 66.60 | 68.21 | 65.77 | 67.96 | 4,659,788 | +1.82(+2.75%) |
| Oct 12, 2022 | 66.26 | 66.81 | 66.10 | 66.15 | 2,945,688 | +0.06(+0.09%) |
| Oct 11, 2022 | 65.74 | 66.64 | 65.72 | 66.09 | 4,152,508 | +0.55(+0.83%) |
| Oct 10, 2022 | 66.06 | 66.42 | 64.93 | 65.54 | 4,969,870 | -0.49(-0.74%) |
| Oct 07, 2022 | 66.56 | 66.66 | 65.79 | 66.03 | 4,509,887 | -0.55(-0.82%) |
| Oct 06, 2022 | 67.93 | 68.01 | 66.51 | 66.58 | 3,534,074 | -1.48(-2.18%) |
| Oct 05, 2022 | 69.01 | 69.01 | 67.58 | 68.06 | 3,623,161 | -0.70(-1.02%) |
| Oct 04, 2022 | 68.22 | 69.31 | 68.16 | 68.76 | 4,249,103 | +0.70(+1.03%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Boeing's first astronaut flight called off at the last minute in latest setback
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.