Skip to main content

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 (%)
Oct 31, 2023 73.78 74.83 73.53 74.67 7,636,459 +1.23(+1.68%)
Oct 30, 2023 72.34 73.76 71.93 73.44 6,573,131 +2.08(+2.91%)
Oct 27, 2023 72.87 74.11 71.04 71.36 12,742,170 -1.28(-1.77%)
Oct 26, 2023 72.85 73.50 72.45 72.65 6,911,893 -0.33(-0.45%)
Oct 25, 2023 72.40 73.02 72.15 72.97 5,387,452 +0.57(+0.78%)
Oct 24, 2023 71.68 72.48 71.66 72.41 4,188,195 +0.87(+1.22%)
Oct 23, 2023 72.57 72.70 71.44 71.53 4,544,596 -1.30(-1.79%)
Oct 20, 2023 72.75 73.17 72.48 72.83 6,599,265 +0.56(+0.77%)
Oct 19, 2023 72.34 72.80 71.66 72.28 8,106,129 +0.12(+0.16%)
Oct 18, 2023 71.55 72.52 71.39 72.16 6,134,732 +0.98(+1.37%)
Oct 17, 2023 71.16 71.39 70.33 71.18 10,211,725 -0.07(-0.10%)
Oct 16, 2023 70.73 71.36 70.18 71.25 6,518,841 +1.19(+1.69%)
Oct 13, 2023 69.00 70.15 68.93 70.07 3,947,168 +1.23(+1.79%)
Oct 12, 2023 67.99 69.29 67.69 68.83 7,243,761 +0.82(+1.21%)
Oct 11, 2023 68.74 69.17 67.70 68.01 3,351,980 -0.61(-0.89%)
Oct 10, 2023 68.72 69.19 68.41 68.62 4,797,623 +0.18(+0.26%)
Oct 09, 2023 68.34 68.68 67.59 68.45 4,033,753 -0.12(-0.17%)
Oct 06, 2023 68.15 68.70 66.78 68.57 6,562,800 +0.16(+0.23%)
Oct 05, 2023 69.25 69.39 68.30 68.41 3,610,327 -1.27(-1.83%)
Oct 04, 2023 69.66 70.05 69.13 69.68 2,812,219 +0.09(+0.13%)
Oct 03, 2023 69.96 70.25 69.48 69.59 3,214,490 -0.29(-0.41%)
Oct 02, 2023 70.03 70.10 69.37 69.88 2,667,814 -0.35(-0.49%)
Sep 29, 2023 70.90 70.90 69.84 70.22 3,278,789 -0.20(-0.28%)
Sep 28, 2023 70.40 70.64 69.99 70.42 3,406,486 +0.26(+0.37%)
Sep 27, 2023 71.03 71.32 69.94 70.16 3,618,047 -0.94(-1.32%)
Sep 26, 2023 71.08 71.51 71.01 71.10 3,837,192 -0.22(-0.30%)
Sep 25, 2023 71.35 71.34 70.96 71.32 3,338,025 -0.23(-0.32%)
Sep 22, 2023 72.41 72.76 71.44 71.55 4,296,277 -0.76(-1.05%)
Sep 21, 2023 72.93 73.06 72.29 72.31 3,357,005 -0.53(-0.73%)
Sep 20, 2023 72.55 73.03 72.12 72.84 4,265,295 +0.53(+0.74%)
Sep 19, 2023 72.74 72.77 71.69 72.31 3,054,021 -0.62(-0.85%)
Sep 18, 2023 72.49 73.19 71.94 72.93 4,093,592 +0.67(+0.93%)
Sep 15, 2023 72.38 72.87 72.01 72.26 5,667,727 -0.29(-0.39%)
Sep 14, 2023 71.98 72.55 71.67 72.54 3,452,497 +0.62(+0.87%)
Sep 13, 2023 72.02 72.31 71.57 71.92 3,151,038 +0.31(+0.43%)
Sep 12, 2023 73.07 73.07 71.58 71.62 3,685,304 -1.41(-1.93%)
Sep 11, 2023 72.29 73.21 72.28 73.03 3,328,077 +0.74(+1.02%)
Sep 08, 2023 72.65 72.88 72.18 72.29 3,852,595 -0.36(-0.49%)
Sep 07, 2023 71.74 73.26 71.74 72.64 5,776,324 +1.22(+1.71%)
Sep 06, 2023 71.81 71.93 71.38 71.42 2,905,439 -0.45(-0.63%)
Sep 05, 2023 72.09 72.74 71.82 71.87 3,013,700 -0.48(-0.67%)
Sep 01, 2023 73.03 73.04 72.09 72.36 2,443,280 -0.20(-0.27%)
Aug 31, 2023 73.08 73.19 72.51 72.55 5,270,984 -0.38(-0.51%)
Aug 30, 2023 72.70 73.11 72.54 72.93 2,445,996 +0.38(+0.52%)
Aug 29, 2023 72.59 72.75 71.55 72.55 3,611,511 -0.17(-0.23%)
Aug 28, 2023 73.02 73.09 72.26 72.72 2,907,378 -0.19(-0.26%)
Aug 25, 2023 72.56 73.18 72.34 72.91 2,696,932 +0.50(+0.70%)
Aug 24, 2023 72.63 73.38 72.39 72.41 3,739,488 -0.19(-0.26%)
Aug 23, 2023 72.94 73.24 72.22 72.59 2,648,312 +0.00(+0.00%)
Aug 22, 2023 72.67 72.87 72.22 72.59 3,135,561 -0.29(-0.39%)
Aug 21, 2023 73.37 73.45 72.59 72.88 3,197,151 -0.74(-1.01%)
Aug 18, 2023 72.70 73.73 72.61 73.62 3,727,905 +0.54(+0.74%)
Aug 17, 2023 73.51 73.92 73.03 73.08 2,909,384 -0.41(-0.56%)
Aug 16, 2023 73.84 74.04 73.28 73.49 3,685,840 -0.22(-0.29%)
Aug 15, 2023 74.53 74.64 73.50 73.71 4,532,814 -1.07(-1.43%)
Aug 14, 2023 76.14 76.20 74.64 74.78 4,302,635 -1.17(-1.53%)
Aug 11, 2023 75.51 75.96 75.31 75.94 2,776,901 +0.61(+0.81%)
Aug 10, 2023 75.70 76.22 75.17 75.33 2,584,594 -0.21(-0.27%)
Aug 09, 2023 75.43 76.05 75.34 75.54 3,356,677 +0.16(+0.21%)
Aug 08, 2023 76.06 76.17 75.23 75.38 3,844,119 -0.56(-0.74%)
Aug 07, 2023 75.51 76.23 75.51 75.94 2,500,715 +0.63(+0.84%)
Aug 04, 2023 75.50 76.20 75.26 75.31 4,632,757 -0.32(-0.42%)
Aug 03, 2023 76.36 76.41 75.28 75.63 4,997,798 -0.95(-1.24%)
Aug 02, 2023 75.69 76.88 75.56 76.57 4,329,640 +0.89(+1.17%)
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.