Colgate-Palmolive (NY: CL )

77.44 +0.23 (+0.30%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 74.61 75.09 73.57 73.84 6,690,651 -0.80(-1.07%)
Oct 28, 2022 71.64 74.68 71.29 74.64 5,613,080 +1.41(+1.93%)
Oct 27, 2022 73.69 74.24 73.06 73.23 5,128,909 -0.20(-0.27%)
Oct 26, 2022 73.01 73.66 72.51 73.43 3,624,901 +0.67(+0.92%)
Oct 25, 2022 72.00 72.95 71.79 72.76 3,982,941 +0.74(+1.03%)
Oct 24, 2022 72.04 72.59 71.22 72.02 3,500,947 +0.55(+0.77%)
Oct 21, 2022 70.48 71.77 70.25 71.47 5,947,166 +1.22(+1.74%)
Oct 20, 2022 71.26 71.78 70.19 70.25 3,436,064 -1.03(-1.45%)
Oct 19, 2022 72.39 72.82 71.10 71.28 5,336,353 -1.16(-1.60%)
Oct 18, 2022 72.46 74.41 71.96 72.44 10,485,886 +0.77(+1.08%)
Oct 17, 2022 71.07 72.23 70.80 71.67 4,145,102 +0.80(+1.14%)
Oct 14, 2022 70.85 71.67 70.43 70.86 4,997,576 +0.32(+0.45%)
Oct 13, 2022 69.12 70.80 68.27 70.54 4,489,360 +1.89(+2.75%)
Oct 12, 2022 68.78 69.35 68.61 68.66 2,837,952 +0.06(+0.09%)
Oct 11, 2022 68.24 69.17 68.21 68.60 4,000,633 +0.57(+0.83%)
Oct 10, 2022 68.57 68.95 67.40 68.03 4,788,100 -0.51(-0.74%)
Oct 07, 2022 69.08 69.19 68.29 68.54 4,344,942 -0.57(-0.82%)
Oct 06, 2022 70.51 70.59 69.03 69.10 3,404,818 -1.54(-2.18%)
Oct 05, 2022 71.63 71.63 70.15 70.64 3,490,646 -0.73(-1.02%)
Oct 04, 2022 70.81 71.95 70.75 71.37 4,093,696 +0.73(+1.03%)
Oct 03, 2022 70.37 70.90 69.63 70.64 3,865,580 +0.85(+1.22%)
Sep 30, 2022 71.53 71.82 69.70 69.79 7,560,122 -1.51(-2.12%)
Sep 29, 2022 72.44 72.72 70.77 71.30 4,647,632 -1.13(-1.56%)
Sep 28, 2022 72.67 72.93 71.73 72.43 6,493,453 +0.33(+0.45%)
Sep 27, 2022 74.87 75.14 72.05 72.10 5,295,309 -2.40(-3.23%)
Sep 26, 2022 75.04 75.28 74.29 74.51 3,822,242 -0.53(-0.70%)
Sep 23, 2022 74.72 75.43 74.30 75.04 4,501,416 +0.17(+0.23%)
Sep 22, 2022 74.36 75.23 74.22 74.87 3,474,889 +0.46(+0.61%)
Sep 21, 2022 75.08 75.82 74.40 74.41 2,903,734 -0.26(-0.35%)
Sep 20, 2022 75.20 75.38 74.31 74.67 2,756,701 -0.84(-1.12%)
Sep 19, 2022 74.99 75.58 74.95 75.51 3,670,222 +0.32(+0.42%)
Sep 16, 2022 74.85 75.29 74.60 75.19 5,339,478 +0.46(+0.61%)
Sep 15, 2022 75.72 75.77 74.04 74.74 5,015,299 -0.82(-1.09%)
Sep 14, 2022 75.30 76.86 74.97 75.56 8,131,449 +0.63(+0.84%)
Sep 13, 2022 77.05 77.32 74.84 74.94 4,014,840 -2.45(-3.17%)
Sep 12, 2022 77.63 78.11 77.12 77.39 6,432,725 -0.13(-0.17%)
Sep 09, 2022 77.11 78.30 76.70 77.52 6,447,693 +0.19(+0.24%)
Sep 08, 2022 77.45 77.79 76.35 77.33 5,812,965 -0.71(-0.90%)
Sep 07, 2022 77.58 78.14 77.40 78.04 4,292,601 +0.77(+1.00%)
Sep 06, 2022 77.17 78.60 77.05 77.26 4,164,253 -0.40(-0.51%)
Sep 02, 2022 79.61 79.89 77.40 77.66 3,132,201 -1.62(-2.04%)
Sep 01, 2022 77.62 79.28 77.26 79.28 5,963,234 +1.58(+2.03%)
Aug 31, 2022 78.73 79.05 77.63 77.70 4,080,675 -0.78(-1.00%)
Aug 30, 2022 79.23 79.45 78.28 78.48 3,115,941 -0.59(-0.74%)
Aug 29, 2022 78.45 79.34 77.93 79.07 2,288,563 +0.38(+0.48%)
Aug 26, 2022 80.34 80.67 78.55 78.69 3,430,065 -1.70(-2.11%)
Aug 25, 2022 80.24 80.52 79.93 80.39 2,677,571 -0.08(-0.10%)
Aug 24, 2022 80.66 80.66 79.93 80.47 2,406,679 +0.04(+0.05%)
Aug 23, 2022 80.88 80.93 80.12 80.43 2,584,598 -0.99(-1.22%)
Aug 22, 2022 82.45 82.53 81.36 81.42 4,171,427 -1.30(-1.57%)
Aug 19, 2022 82.45 83.26 82.04 82.72 4,693,736 +0.42(+0.51%)
Aug 18, 2022 81.38 82.43 81.20 82.31 2,651,702 +0.68(+0.83%)
Aug 17, 2022 81.51 81.72 81.18 81.63 2,142,506 -0.01(-0.01%)
Aug 16, 2022 80.91 81.84 80.91 81.64 2,925,009 +0.93(+1.16%)
Aug 15, 2022 79.97 80.81 79.80 80.71 4,285,367 +0.94(+1.18%)
Aug 12, 2022 79.16 79.97 79.07 79.76 3,299,152 +0.78(+0.99%)
Aug 11, 2022 79.77 80.09 78.83 78.98 4,965,344 -0.83(-1.05%)
Aug 10, 2022 79.97 80.25 79.38 79.81 3,503,214 +0.28(+0.35%)
Aug 09, 2022 80.30 80.30 79.49 79.54 3,275,615 -0.75(-0.93%)
Aug 08, 2022 80.21 80.49 79.91 80.28 5,072,956 +0.38(+0.47%)
Aug 05, 2022 80.17 80.17 79.17 79.90 2,424,062 -0.46(-0.57%)
Aug 04, 2022 80.62 80.99 79.93 80.36 2,806,276 -0.54(-0.66%)
Aug 03, 2022 79.48 81.22 78.95 80.90 3,611,006 +1.16(+1.46%)
Aug 02, 2022 80.99 81.03 79.59 79.73 20,563,502 -0.83(-1.04%)
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.