Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.03 80.80 80.03 80.74 3,107,682 +0.71(+0.89%)
Dec 30, 2021 80.51 80.59 79.94 80.03 2,929,913 -0.30(-0.38%)
Dec 29, 2021 80.03 80.50 79.71 80.33 2,778,633 +0.43(+0.53%)
Dec 28, 2021 79.38 80.11 79.31 79.91 2,326,394 +0.52(+0.66%)
Dec 27, 2021 78.53 79.52 78.42 79.39 3,371,272 +1.06(+1.35%)
Dec 23, 2021 78.03 78.54 77.78 78.33 4,160,656 +0.31(+0.40%)
Dec 22, 2021 77.75 78.10 77.48 78.02 3,640,489 +0.35(+0.45%)
Dec 21, 2021 77.87 78.28 77.36 77.67 4,894,522 -0.41(-0.52%)
Dec 20, 2021 77.67 78.39 77.41 78.07 5,456,375 +0.04(+0.05%)
Dec 17, 2021 79.08 79.73 77.81 78.04 10,886,447 -1.39(-1.75%)
Dec 16, 2021 78.25 79.53 78.04 79.43 5,535,878 +1.13(+1.44%)
Dec 15, 2021 77.51 78.74 77.41 78.30 6,472,904 +0.60(+0.77%)
Dec 14, 2021 76.82 77.90 76.70 77.70 8,120,094 +0.94(+1.22%)
Dec 13, 2021 75.01 76.87 75.01 76.77 6,290,155 +1.58(+2.10%)
Dec 10, 2021 74.27 75.31 73.98 75.19 4,539,163 +1.39(+1.88%)
Dec 09, 2021 73.48 74.08 73.14 73.80 3,095,249 +0.23(+0.31%)
Dec 08, 2021 73.22 73.76 72.63 73.57 4,556,711 -0.05(-0.06%)
Dec 07, 2021 74.03 74.57 73.48 73.62 4,177,639 -0.73(-0.98%)
Dec 06, 2021 73.12 74.82 73.00 74.35 6,896,676 +1.71(+2.36%)
Dec 03, 2021 71.92 72.64 71.37 72.63 5,502,791 +1.22(+1.71%)
Dec 02, 2021 71.64 72.16 71.31 71.41 4,931,046 +0.09(+0.12%)
Dec 01, 2021 71.43 72.41 71.26 71.33 3,928,384 +0.35(+0.49%)
Nov 30, 2021 72.98 73.23 70.97 70.98 9,198,120 -2.55(-3.46%)
Nov 29, 2021 72.93 73.87 72.79 73.52 4,146,414 +0.62(+0.84%)
Nov 26, 2021 73.59 74.36 72.81 72.91 2,578,887 -0.66(-0.90%)
Nov 24, 2021 73.86 73.95 73.20 73.57 2,484,271 -0.16(-0.22%)
Nov 23, 2021 73.50 73.96 73.08 73.73 3,109,358 +0.35(+0.48%)
Nov 22, 2021 73.24 74.09 73.13 73.38 3,806,054 +0.34(+0.47%)
Nov 19, 2021 72.35 73.48 72.35 73.04 4,204,771 +0.77(+1.06%)
Nov 18, 2021 73.31 72.46 72.23 72.27 3,611,191 -1.13(-1.53%)
Nov 17, 2021 73.58 73.59 73.01 73.40 3,323,713 -0.28(-0.39%)
Nov 16, 2021 74.27 74.53 73.65 73.68 3,236,615 -0.40(-0.54%)
Nov 15, 2021 74.03 74.13 73.68 74.08 3,449,789 +0.26(+0.35%)
Nov 12, 2021 73.72 74.23 73.48 73.83 3,231,306 +0.04(+0.05%)
Nov 11, 2021 74.17 74.20 73.65 73.79 2,947,305 -0.46(-0.62%)
Nov 10, 2021 73.74 74.30 74.25 3,449,396 +0.41(+0.55%)
Nov 09, 2021 73.67 73.96 73.31 73.84 4,074,583 +0.29(+0.40%)
Nov 08, 2021 73.65 73.75 72.86 73.55 3,525,886 -0.09(-0.13%)
Nov 05, 2021 73.37 73.75 72.93 73.65 3,763,272 +0.52(+0.71%)
Nov 04, 2021 72.75 73.35 72.73 73.12 3,601,108 +0.02(+0.03%)
Nov 03, 2021 72.21 73.12 71.87 73.11 4,139,272 +0.95(+1.31%)
Nov 02, 2021 71.71 72.48 71.50 72.16 4,367,513 +0.30(+0.42%)
Nov 01, 2021 71.89 72.24 71.59 71.86 4,236,255 -0.23(-0.32%)
Oct 29, 2021 72.88 73.28 71.59 72.08 7,064,070 -0.65(-0.90%)
Oct 28, 2021 71.81 72.77 71.62 72.74 5,122,356 +0.93(+1.29%)
Oct 27, 2021 72.20 72.48 71.54 71.81 4,844,125 -0.25(-0.34%)
Oct 26, 2021 71.37 72.08 72.06 5,706,385 +0.97(+1.36%)
Oct 25, 2021 70.98 71.29 70.20 71.09 6,559,364 -0.34(-0.48%)
Oct 22, 2021 70.78 71.61 70.56 71.43 8,102,043 +0.58(+0.81%)
Oct 21, 2021 71.37 71.53 70.80 70.85 4,618,252 -0.20(-0.28%)
Oct 20, 2021 70.55 71.55 70.50 71.05 5,620,544 +0.73(+1.04%)
Oct 19, 2021 70.25 70.44 69.86 70.32 5,536,762 -0.47(-0.66%)
Oct 18, 2021 71.41 71.42 70.69 70.79 4,603,191 -0.91(-1.27%)
Oct 15, 2021 72.09 72.40 71.47 71.71 4,334,268 -0.33(-0.46%)
Oct 14, 2021 71.67 72.23 71.47 72.04 3,975,855 +0.50(+0.70%)
Oct 13, 2021 71.24 71.68 70.62 71.54 3,917,495 +0.38(+0.53%)
Oct 12, 2021 71.14 71.66 70.90 71.16 2,965,572 -0.12(-0.17%)
Oct 11, 2021 71.38 71.62 71.07 71.28 3,979,454 +0.20(+0.28%)
Oct 08, 2021 71.04 71.37 70.82 71.09 3,538,800 +0.00(+0.00%)
Oct 07, 2021 71.03 71.86 71.02 71.09 3,872,981 +0.46(+0.65%)
Oct 06, 2021 69.66 70.71 69.60 70.63 4,309,835 +0.64(+0.91%)
Oct 05, 2021 70.53 70.61 69.94 69.99 5,226,865 -0.60(-0.85%)
Oct 04, 2021 71.01 71.41 70.16 70.59 4,193,401 -0.49(-0.69%)
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.