Colgate-Palmolive (NY: CL )

77.66 +0.11 (+0.14%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 76.31 77.41 74.15 75.31 7,714,044 +2.12(+2.90%)
Oct 29, 2020 73.06 73.92 72.13 73.19 4,127,550 -0.18(-0.25%)
Oct 28, 2020 73.90 74.63 73.21 73.37 4,994,283 -1.90(-2.52%)
Oct 27, 2020 75.62 76.02 75.21 75.27 2,963,269 +0.15(+0.20%)
Oct 26, 2020 75.28 75.62 74.57 75.11 4,071,257 -0.62(-0.82%)
Oct 23, 2020 75.94 76.36 75.72 75.73 2,366,855 +0.05(+0.06%)
Oct 22, 2020 75.77 76.06 75.10 75.69 2,636,371 -0.45(-0.59%)
Oct 21, 2020 75.49 76.65 75.49 76.14 3,782,343 +0.35(+0.46%)
Oct 20, 2020 76.01 76.67 75.67 75.78 3,119,100 +0.59(+0.78%)
Oct 19, 2020 76.37 76.80 75.01 75.20 3,007,181 -1.04(-1.37%)
Oct 16, 2020 76.06 76.51 75.97 76.24 3,121,706 +0.57(+0.75%)
Oct 15, 2020 75.39 76.08 75.27 75.67 3,556,031 -0.14(-0.19%)
Oct 14, 2020 76.36 76.54 75.39 75.81 2,317,597 -0.38(-0.50%)
Oct 13, 2020 76.42 76.89 75.80 76.19 3,205,242 -0.35(-0.46%)
Oct 12, 2020 75.65 76.85 75.58 76.54 2,834,761 +0.82(+1.08%)
Oct 09, 2020 75.08 76.07 74.89 75.73 3,023,847 +0.98(+1.31%)
Oct 08, 2020 74.27 74.84 74.12 74.75 2,258,938 +0.58(+0.78%)
Oct 07, 2020 73.89 74.42 73.75 74.17 2,031,419 +0.56(+0.76%)
Oct 06, 2020 74.57 74.65 73.29 73.61 2,781,954 -0.84(-1.12%)
Oct 05, 2020 73.57 74.51 73.51 74.45 2,916,366 +0.97(+1.32%)
Oct 02, 2020 72.71 74.01 72.59 73.48 3,729,193 +0.32(+0.44%)
Oct 01, 2020 73.60 73.79 72.85 73.15 4,263,883 -0.09(-0.12%)
Sep 30, 2020 72.70 73.52 72.54 73.24 4,173,608 +0.88(+1.22%)
Sep 29, 2020 72.78 72.89 72.01 72.36 2,186,810 -0.37(-0.51%)
Sep 28, 2020 72.84 73.58 72.55 72.73 2,724,349 +0.63(+0.87%)
Sep 25, 2020 71.57 72.25 71.51 72.10 2,953,164 +0.18(+0.25%)
Sep 24, 2020 71.48 72.40 71.16 71.92 2,512,508 +0.59(+0.83%)
Sep 23, 2020 72.31 72.37 71.23 71.33 3,120,270 -0.88(-1.22%)
Sep 22, 2020 71.43 72.69 71.41 72.21 3,004,801 +0.84(+1.17%)
Sep 21, 2020 71.50 72.08 70.58 71.38 3,164,886 -0.61(-0.84%)
Sep 18, 2020 72.43 73.04 71.46 71.99 4,807,122 -0.84(-1.15%)
Sep 17, 2020 72.70 73.29 72.31 72.82 2,660,135 -0.19(-0.26%)
Sep 16, 2020 73.32 73.81 72.97 73.01 2,632,380 -0.03(-0.04%)
Sep 15, 2020 73.31 73.78 73.02 73.04 2,205,195 -0.20(-0.27%)
Sep 14, 2020 73.07 73.75 73.05 73.24 2,664,377 +0.38(+0.52%)
Sep 11, 2020 72.85 73.34 72.54 72.86 2,882,904 +0.32(+0.45%)
Sep 10, 2020 73.20 73.84 72.40 72.54 4,388,152 -1.10(-1.50%)
Sep 09, 2020 72.59 74.39 72.59 73.64 3,295,922 +1.83(+2.55%)
Sep 08, 2020 73.29 73.40 71.74 71.81 5,073,391 -1.49(-2.03%)
Sep 04, 2020 73.60 74.45 72.47 73.30 3,838,640 -0.44(-0.59%)
Sep 03, 2020 75.58 76.04 73.17 73.73 4,726,124 -1.71(-2.27%)
Sep 02, 2020 74.17 75.75 74.06 75.44 3,587,444 +1.31(+1.77%)
Sep 01, 2020 75.14 75.16 73.86 74.13 3,127,325 -1.11(-1.48%)
Aug 31, 2020 75.19 75.46 74.92 75.24 3,447,398 -0.10(-0.14%)
Aug 28, 2020 75.00 75.48 74.46 75.35 3,201,974 +0.29(+0.39%)
Aug 27, 2020 74.99 75.45 74.83 75.05 2,326,842 +0.39(+0.52%)
Aug 26, 2020 74.31 75.15 74.06 74.66 3,662,438 +0.06(+0.08%)
Aug 25, 2020 75.28 75.29 74.49 74.61 2,500,888 -0.51(-0.68%)
Aug 24, 2020 74.82 75.18 74.65 75.12 2,946,110 +0.42(+0.56%)
Aug 21, 2020 74.39 74.84 73.93 74.70 3,586,986 +0.42(+0.56%)
Aug 20, 2020 73.89 74.34 73.62 74.28 2,116,519 +0.28(+0.38%)
Aug 19, 2020 73.91 74.23 73.74 74.00 2,602,498 +0.28(+0.39%)
Aug 18, 2020 73.32 74.23 73.04 73.71 4,515,006 +0.42(+0.57%)
Aug 17, 2020 72.96 73.83 72.94 73.30 2,909,749 +0.15(+0.21%)
Aug 14, 2020 72.99 73.44 72.77 73.15 2,673,807 +0.07(+0.09%)
Aug 13, 2020 73.08 73.27 72.64 73.08 3,123,215 -0.25(-0.34%)
Aug 12, 2020 72.49 73.84 72.40 73.33 4,049,518 +1.22(+1.69%)
Aug 11, 2020 72.82 73.05 71.97 72.11 3,580,020 -0.66(-0.90%)
Aug 10, 2020 72.62 73.00 72.40 72.77 3,589,198 +0.39(+0.54%)
Aug 07, 2020 71.99 72.40 71.77 72.38 3,126,446 +0.36(+0.50%)
Aug 06, 2020 72.07 72.24 71.77 72.02 3,324,595 -0.30(-0.42%)
Aug 05, 2020 72.90 73.19 72.10 72.32 2,877,578 -0.56(-0.77%)
Aug 04, 2020 72.65 72.98 72.18 72.88 3,592,599 +0.19(+0.26%)
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.