Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.72 76.23 74.50 74.76 10,116,441 -3.78(-4.81%)
Jul 29, 2021 78.51 78.84 78.08 78.54 4,225,430 +0.32(+0.41%)
Jul 28, 2021 79.00 79.24 78.19 78.22 3,316,380 -0.72(-0.92%)
Jul 27, 2021 78.79 79.53 78.47 78.95 4,398,814 -0.13(-0.17%)
Jul 26, 2021 78.20 79.28 78.00 79.08 6,324,481 +0.76(+0.97%)
Jul 23, 2021 76.85 78.49 76.67 78.32 3,304,417 +1.35(+1.76%)
Jul 22, 2021 76.78 77.56 76.45 76.96 3,891,787 -0.32(-0.41%)
Jul 21, 2021 77.85 78.04 77.17 77.28 3,806,551 -0.48(-0.62%)
Jul 20, 2021 78.83 79.73 77.74 77.76 5,193,852 -0.78(-0.99%)
Jul 19, 2021 78.85 79.47 77.80 78.54 5,302,937 -0.39(-0.50%)
Jul 16, 2021 78.25 79.03 78.25 78.94 6,978,469 +0.71(+0.91%)
Jul 15, 2021 77.95 78.35 77.31 78.23 4,491,030 +0.37(+0.48%)
Jul 14, 2021 77.29 77.99 76.96 77.85 3,163,626 +0.55(+0.71%)
Jul 13, 2021 77.43 77.93 77.03 77.30 2,922,805 -0.27(-0.35%)
Jul 12, 2021 77.18 77.75 77.15 77.57 4,792,251 +0.47(+0.61%)
Jul 09, 2021 77.33 77.46 76.95 77.10 2,995,135 +0.08(+0.11%)
Jul 08, 2021 77.24 77.64 76.75 77.02 3,757,180 -0.30(-0.39%)
Jul 07, 2021 76.79 77.72 76.62 77.32 3,442,653 +0.65(+0.84%)
Jul 06, 2021 76.39 76.79 76.19 76.67 3,443,490 +0.25(+0.33%)
Jul 02, 2021 76.63 76.81 76.32 76.42 2,942,329 -0.04(-0.05%)
Jul 01, 2021 76.23 76.59 75.99 76.46 3,844,515 +0.36(+0.48%)
Jun 30, 2021 76.30 76.39 75.59 76.09 5,011,763 +0.09(+0.12%)
Jun 29, 2021 76.57 76.78 75.83 76.00 3,267,919 -0.44(-0.58%)
Jun 28, 2021 76.33 76.98 76.25 76.44 2,924,305 +0.24(+0.32%)
Jun 25, 2021 75.40 76.24 75.14 76.20 10,130,841 +0.84(+1.12%)
Jun 24, 2021 75.08 75.63 75.03 75.35 3,688,134 +0.29(+0.39%)
Jun 23, 2021 76.03 76.08 75.05 75.06 3,927,589 -0.97(-1.28%)
Jun 22, 2021 76.20 76.41 75.79 76.04 3,378,285 -0.14(-0.18%)
Jun 21, 2021 76.02 76.32 75.89 76.18 4,518,868 +0.39(+0.52%)
Jun 18, 2021 76.74 76.91 75.77 75.78 7,987,752 -1.32(-1.71%)
Jun 17, 2021 76.52 77.31 76.21 77.10 3,477,919 +0.45(+0.59%)
Jun 16, 2021 78.48 78.48 76.62 76.65 3,864,940 -1.23(-1.59%)
Jun 15, 2021 78.28 78.45 77.78 77.89 3,443,231 -0.13(-0.17%)
Jun 14, 2021 78.25 78.25 77.51 78.02 2,507,278 -0.21(-0.26%)
Jun 11, 2021 78.29 78.47 77.74 78.23 2,736,863 +0.03(+0.04%)
Jun 10, 2021 77.22 78.26 77.22 78.20 4,357,538 +0.97(+1.26%)
Jun 09, 2021 78.06 78.46 77.20 77.22 6,981,434 -0.35(-0.45%)
Jun 08, 2021 78.63 78.79 77.51 77.57 3,456,660 -0.91(-1.16%)
Jun 07, 2021 78.66 78.66 77.98 78.48 3,433,433 -0.07(-0.08%)
Jun 04, 2021 78.95 79.06 78.29 78.54 3,913,053 +0.02(+0.02%)
Jun 03, 2021 77.57 78.53 77.38 78.53 4,241,147 +1.00(+1.29%)
Jun 02, 2021 77.42 77.89 77.18 77.52 4,008,654 +0.37(+0.49%)
Jun 01, 2021 79.46 79.52 76.81 77.15 5,973,350 -1.22(-1.55%)
May 28, 2021 78.53 79.12 78.31 78.37 4,246,051 +0.08(+0.11%)
May 27, 2021 78.92 79.20 78.28 78.28 5,010,047 -0.69(-0.88%)
May 26, 2021 79.39 79.39 78.76 78.97 2,781,478 -0.15(-0.19%)
May 25, 2021 79.01 79.21 78.48 79.12 3,712,766 +0.18(+0.23%)
May 24, 2021 78.98 79.42 78.66 78.95 3,416,976 +0.16(+0.20%)
May 21, 2021 78.84 79.19 78.59 78.79 3,739,583 +0.13(+0.17%)
May 20, 2021 77.88 79.21 77.80 78.66 4,240,953 +0.82(+1.06%)
May 19, 2021 77.45 77.88 77.11 77.83 4,360,355 +0.09(+0.12%)
May 18, 2021 77.79 78.46 77.41 77.74 3,233,158 -0.41(-0.53%)
May 17, 2021 78.38 78.82 77.99 78.15 3,773,876 -0.01(-0.01%)
May 14, 2021 78.09 78.58 77.97 78.16 4,432,993 +0.28(+0.36%)
May 13, 2021 76.48 78.35 76.19 77.88 4,597,478 +1.13(+1.47%)
May 12, 2021 77.18 77.49 76.64 76.75 4,356,635 -0.36(-0.47%)
May 11, 2021 78.17 78.23 76.87 77.11 5,472,960 -0.84(-1.08%)
May 10, 2021 77.31 78.50 77.11 77.95 4,496,592 +1.09(+1.41%)
May 07, 2021 76.91 77.21 76.57 76.87 2,420,088 -0.12(-0.16%)
May 06, 2021 76.36 77.07 76.11 76.99 4,116,094 +0.93(+1.22%)
May 05, 2021 75.72 76.28 75.33 76.06 3,307,656 +0.22(+0.28%)
May 04, 2021 75.95 76.70 75.63 75.85 4,414,875 +0.02(+0.02%)
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.