Colgate-Palmolive (NY: CL )

76.16 USD +1.02 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 75.44 76.19 76.16 5,398,879 +1.02(+1.36%)
Oct 25, 2021 75.02 75.35 74.20 75.14 6,205,892 -0.36(-0.48%)
Oct 22, 2021 74.81 75.69 74.58 75.50 7,665,439 +0.61(+0.81%)
Oct 21, 2021 75.43 75.60 74.83 74.89 4,369,383 -0.21(-0.28%)
Oct 20, 2021 74.57 75.63 74.52 75.10 5,317,664 +0.32(+0.43%)
Oct 19, 2021 74.70 74.90 74.29 74.78 5,206,874 -0.50(-0.66%)
Oct 18, 2021 75.93 75.95 75.17 75.28 4,328,926 -0.97(-1.27%)
Oct 15, 2021 76.66 76.99 76.00 76.25 4,076,026 -0.35(-0.46%)
Oct 14, 2021 76.21 76.81 76.00 76.60 3,738,968 +0.53(+0.70%)
Oct 13, 2021 75.75 76.22 75.10 76.07 3,684,085 +0.40(+0.53%)
Oct 12, 2021 75.65 76.20 75.39 75.67 2,788,879 -0.13(-0.17%)
Oct 11, 2021 75.90 76.16 75.57 75.80 3,742,352 +0.21(+0.28%)
Oct 08, 2021 75.54 75.89 75.31 75.59 3,327,953 +0.00(+0.00%)
Oct 07, 2021 75.53 76.41 75.52 75.59 3,642,223 +0.49(+0.65%)
Oct 06, 2021 74.07 75.19 74.01 75.10 4,053,049 +0.68(+0.91%)
Oct 05, 2021 75.00 75.08 74.37 74.42 4,915,441 -0.64(-0.85%)
Oct 04, 2021 75.51 75.93 74.61 75.06 3,943,552 -0.52(-0.69%)
Oct 01, 2021 75.85 76.01 75.07 75.58 3,473,668 +0.00(+0.00%)
Sep 30, 2021 77.12 77.29 75.59 75.58 4,178,787 -1.50(-1.95%)
Sep 29, 2021 75.82 77.36 75.69 77.08 4,094,615 +1.26(+1.66%)
Sep 28, 2021 75.62 76.16 75.41 75.82 4,949,494 -0.19(-0.25%)
Sep 27, 2021 76.50 76.66 75.92 76.01 2,899,749 -0.62(-0.81%)
Sep 24, 2021 76.60 76.95 76.50 76.63 2,213,989 -0.04(-0.05%)
Sep 23, 2021 76.73 76.91 76.31 76.67 2,393,204 +0.24(+0.31%)
Sep 22, 2021 76.76 77.04 76.25 76.43 2,811,537 +0.04(+0.05%)
Sep 21, 2021 76.28 77.11 76.26 76.39 4,247,031 +0.22(+0.29%)
Sep 20, 2021 77.02 77.23 75.69 76.17 4,941,843 -0.06(-0.08%)
Sep 17, 2021 76.26 76.95 76.17 76.23 7,334,506 -0.24(-0.31%)
Sep 16, 2021 77.13 77.25 75.86 76.47 4,170,567 -0.74(-0.96%)
Sep 15, 2021 77.48 77.84 77.08 77.21 3,662,099 -0.09(-0.12%)
Sep 14, 2021 77.38 77.59 77.09 77.30 2,950,576 -0.08(-0.10%)
Sep 13, 2021 77.34 78.18 77.34 77.38 3,371,487 +0.34(+0.44%)
Sep 10, 2021 77.47 77.47 76.79 77.04 3,365,632 -0.26(-0.34%)
Sep 09, 2021 78.07 78.21 77.23 77.30 3,956,878 -0.48(-0.62%)
Sep 08, 2021 76.61 77.86 76.60 77.78 3,863,915 +0.88(+1.14%)
Sep 07, 2021 77.90 77.95 76.83 76.90 3,246,695 -1.01(-1.30%)
Sep 03, 2021 78.40 78.45 77.77 77.91 3,030,258 -0.61(-0.78%)
Sep 02, 2021 78.33 78.56 78.09 78.52 2,549,762 +0.19(+0.24%)
Sep 01, 2021 77.84 78.47 77.83 78.33 2,657,524 +0.38(+0.49%)
Aug 31, 2021 77.65 78.28 77.52 77.95 3,786,857 +0.30(+0.39%)
Aug 30, 2021 77.63 77.94 77.45 77.65 1,960,830 +0.21(+0.27%)
Aug 27, 2021 77.31 77.81 77.21 77.44 2,294,308 +0.13(+0.17%)
Aug 26, 2021 77.67 77.79 77.04 77.31 2,317,345 -0.34(-0.44%)
Aug 25, 2021 77.50 77.83 76.99 77.65 3,636,185 -0.02(-0.03%)
Aug 24, 2021 78.00 78.29 77.66 77.67 2,923,057 -0.71(-0.91%)
Aug 23, 2021 78.73 78.98 78.33 78.38 3,163,846 -0.42(-0.53%)
Aug 20, 2021 79.12 79.43 78.56 78.80 3,026,627 -0.17(-0.22%)
Aug 19, 2021 78.19 79.28 78.19 78.97 3,527,837 +0.81(+1.04%)
Aug 18, 2021 79.84 79.89 78.12 78.16 3,650,705 -1.87(-2.34%)
Aug 17, 2021 79.54 80.72 79.52 80.03 3,355,945 +0.25(+0.31%)
Aug 16, 2021 79.49 80.15 79.49 79.78 6,098,931 +0.34(+0.43%)
Aug 13, 2021 78.74 79.57 78.68 79.44 3,521,643 +0.65(+0.82%)
Aug 12, 2021 79.60 79.60 78.78 78.79 3,595,473 -0.31(-0.39%)
Aug 11, 2021 78.58 79.34 78.58 79.10 4,238,055 +0.37(+0.47%)
Aug 10, 2021 78.55 78.76 77.99 78.73 2,739,809 +0.39(+0.50%)
Aug 09, 2021 78.77 78.93 78.03 78.34 2,564,778 -0.29(-0.37%)
Aug 06, 2021 78.97 79.25 78.29 78.63 2,877,420 -0.27(-0.34%)
Aug 05, 2021 78.77 79.38 78.40 78.90 4,134,110 +0.65(+0.83%)
Aug 04, 2021 79.26 79.47 77.82 78.25 4,192,895 -1.17(-1.47%)
Aug 03, 2021 79.34 79.88 79.09 79.42 3,635,710 -0.12(-0.15%)
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.