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 (%)
Mar 31, 2021 74.18 74.24 73.12 73.32 4,830,653 -0.47(-0.63%)
Mar 30, 2021 73.92 74.17 73.49 73.79 5,205,387 -0.53(-0.71%)
Mar 29, 2021 73.58 74.39 73.58 74.32 4,098,073 +0.63(+0.86%)
Mar 26, 2021 72.36 73.72 72.10 73.69 4,483,726 +1.24(+1.71%)
Mar 25, 2021 72.83 73.05 72.06 72.45 5,127,705 +0.11(+0.15%)
Mar 24, 2021 71.53 72.79 71.53 72.34 4,575,031 +0.02(+0.03%)
Mar 23, 2021 70.88 72.85 70.52 72.32 6,516,049 +1.84(+2.61%)
Mar 22, 2021 69.74 70.63 69.61 70.48 8,773,382 +0.73(+1.05%)
Mar 19, 2021 70.78 71.16 69.62 69.74 12,770,852 -1.01(-1.43%)
Mar 18, 2021 70.37 70.89 69.45 70.76 3,619,521 +0.25(+0.36%)
Mar 17, 2021 70.83 71.08 70.13 70.50 4,208,830 -0.06(-0.08%)
Mar 16, 2021 70.55 71.05 70.23 70.56 4,589,211 +0.17(+0.24%)
Mar 15, 2021 70.73 70.80 69.68 70.39 5,225,453 +0.16(+0.23%)
Mar 12, 2021 70.57 70.92 70.12 70.23 3,377,658 +0.22(+0.32%)
Mar 11, 2021 70.29 70.56 69.86 70.01 5,206,314 -0.49(-0.70%)
Mar 10, 2021 69.94 71.00 68.96 70.50 7,556,416 +0.80(+1.15%)
Mar 09, 2021 71.37 71.94 69.62 69.70 7,617,528 -1.40(-1.98%)
Mar 08, 2021 70.47 71.86 70.11 71.11 5,027,377 +0.36(+0.51%)
Mar 05, 2021 69.40 70.91 69.36 70.75 11,010,367 +1.51(+2.18%)
Mar 04, 2021 69.69 70.63 69.08 69.24 6,775,402 -0.16(-0.23%)
Mar 03, 2021 69.85 70.01 69.00 69.40 6,134,164 -0.75(-1.07%)
Mar 02, 2021 70.36 70.73 70.00 70.15 5,350,756 -0.17(-0.24%)
Mar 01, 2021 70.17 71.03 70.07 70.32 4,163,152 +0.37(+0.53%)
Feb 26, 2021 71.30 71.30 69.90 69.95 5,828,360 -1.39(-1.94%)
Feb 25, 2021 71.25 71.78 70.95 71.33 4,491,899 +0.05(+0.07%)
Feb 24, 2021 71.70 72.22 71.28 71.29 4,390,112 -0.79(-1.10%)
Feb 23, 2021 72.36 72.96 71.62 72.08 4,441,659 +0.20(+0.28%)
Feb 22, 2021 71.83 72.03 71.51 71.87 2,766,625 +0.07(+0.09%)
Feb 19, 2021 73.13 73.25 71.72 71.81 4,881,192 -1.41(-1.93%)
Feb 18, 2021 72.87 73.35 72.63 73.22 2,758,291 +0.26(+0.36%)
Feb 17, 2021 72.46 73.41 72.42 72.96 3,570,328 +0.23(+0.32%)
Feb 16, 2021 72.60 72.76 71.69 72.73 5,534,256 -0.22(-0.31%)
Feb 12, 2021 72.86 73.02 72.35 72.95 2,937,509 +0.02(+0.03%)
Feb 11, 2021 73.71 73.76 72.88 72.93 3,339,253 -0.65(-0.88%)
Feb 10, 2021 73.48 73.92 72.79 73.58 5,249,438 +0.38(+0.52%)
Feb 09, 2021 74.08 74.10 72.89 73.20 3,958,719 -0.93(-1.25%)
Feb 08, 2021 74.41 74.53 73.73 74.13 4,116,266 -0.16(-0.21%)
Feb 05, 2021 73.63 74.48 73.58 74.29 3,848,016 +0.87(+1.19%)
Feb 04, 2021 73.27 73.74 72.97 73.42 4,160,258 +0.05(+0.06%)
Feb 03, 2021 73.48 73.86 73.04 73.37 4,153,816 +0.03(+0.04%)
Feb 02, 2021 73.34 74.18 73.07 73.34 5,395,747 +0.31(+0.42%)
Feb 01, 2021 73.15 74.13 72.85 73.03 7,003,769 +0.48(+0.67%)
Jan 29, 2021 73.40 74.60 72.40 72.55 7,961,368 -1.07(-1.45%)
Jan 28, 2021 72.59 74.25 72.58 73.62 8,640,244 +1.04(+1.44%)
Jan 27, 2021 73.06 73.47 72.40 72.58 6,762,054 -0.67(-0.91%)
Jan 26, 2021 73.36 73.56 72.49 73.25 6,223,127 +0.13(+0.18%)
Jan 25, 2021 72.75 73.57 72.69 73.12 8,332,441 +0.39(+0.54%)
Jan 22, 2021 73.28 73.41 72.46 72.73 5,178,029 -0.60(-0.82%)
Jan 21, 2021 74.16 74.40 72.85 73.33 6,240,134 -0.85(-1.15%)
Jan 20, 2021 73.54 74.41 72.98 74.18 7,456,215 -0.60(-0.80%)
Jan 19, 2021 76.36 76.36 74.68 74.78 4,329,034 -0.95(-1.26%)
Jan 15, 2021 75.79 76.25 75.56 75.74 6,875,398 -0.06(-0.07%)
Jan 14, 2021 76.56 76.57 75.50 75.79 4,035,176 -0.51(-0.67%)
Jan 13, 2021 76.08 76.71 76.08 76.30 4,399,462 +0.21(+0.28%)
Jan 12, 2021 75.74 76.54 75.71 76.09 4,713,415 +0.11(+0.15%)
Jan 11, 2021 76.17 76.83 75.94 75.98 4,790,197 -0.19(-0.25%)
Jan 08, 2021 75.93 76.41 75.68 76.17 6,021,108 +0.51(+0.67%)
Jan 07, 2021 75.77 76.36 75.05 75.66 5,471,451 -0.42(-0.55%)
Jan 06, 2021 77.85 78.43 75.73 76.08 9,788,208 -2.10(-2.69%)
Jan 05, 2021 78.00 78.46 77.12 78.18 2,766,843 +0.18(+0.23%)
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.