Skip to main content

Colgate-Palmolive (NY: CL )

102.45 -0.73 (-0.71%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 78.24 78.24 78.24 2,357,917 +0.71(+0.92%)
Dec 30, 2020 77.94 78.08 77.36 77.53 2,357,917 -0.27(-0.35%)
Dec 29, 2020 78.53 78.88 77.70 77.80 2,611,820 -0.35(-0.44%)
Dec 28, 2020 78.03 78.40 77.75 78.15 1,339,690 +0.34(+0.44%)
Dec 24, 2020 77.43 77.86 77.31 77.81 801,221 +0.56(+0.72%)
Dec 23, 2020 77.40 77.73 77.04 77.25 2,940,397 +0.03(+0.04%)
Dec 22, 2020 77.96 78.16 77.11 77.22 2,559,060 -0.83(-1.07%)
Dec 21, 2020 77.82 78.22 77.20 78.06 3,014,135 -0.57(-0.72%)
Dec 18, 2020 78.38 78.87 77.74 78.62 6,655,572 +0.25(+0.32%)
Dec 17, 2020 78.23 78.73 78.08 78.38 3,373,316 +0.57(+0.73%)
Dec 16, 2020 77.90 78.47 77.44 77.81 3,127,975 +0.27(+0.34%)
Dec 15, 2020 77.32 77.84 77.05 77.54 2,793,268 +0.51(+0.67%)
Dec 14, 2020 77.85 78.18 76.99 77.03 2,933,830 -0.45(-0.58%)
Dec 11, 2020 77.00 77.86 77.00 77.48 2,852,638 +0.08(+0.11%)
Dec 10, 2020 77.67 78.09 77.22 77.40 3,121,945 -0.15(-0.19%)
Dec 09, 2020 77.92 78.08 77.22 77.54 2,822,874 -0.38(-0.49%)
Dec 08, 2020 77.29 78.18 77.03 77.93 2,912,101 -0.20(-0.26%)
Dec 07, 2020 77.59 78.56 77.54 78.13 3,240,075 +0.33(+0.42%)
Dec 04, 2020 77.99 78.40 77.24 77.80 3,434,619 -0.15(-0.19%)
Dec 03, 2020 78.25 78.44 77.23 77.95 4,199,156 -0.50(-0.64%)
Dec 02, 2020 78.75 79.04 78.00 78.45 2,994,716 -0.48(-0.60%)
Dec 01, 2020 78.47 79.00 78.12 78.93 3,685,681 +0.57(+0.72%)
Nov 30, 2020 77.76 78.38 77.04 78.36 4,760,644 +0.68(+0.87%)
Nov 27, 2020 77.73 77.83 77.13 77.68 2,391,533 +0.14(+0.18%)
Nov 25, 2020 77.90 78.20 77.26 77.54 3,427,078 +0.04(+0.05%)
Nov 24, 2020 77.73 78.37 76.96 77.51 4,615,582 +0.16(+0.20%)
Nov 23, 2020 77.98 77.98 76.83 77.35 3,329,052 -0.57(-0.73%)
Nov 20, 2020 78.25 79.06 77.88 77.92 4,065,126 -0.20(-0.26%)
Nov 19, 2020 77.76 78.36 77.50 78.12 4,809,700 +0.70(+0.91%)
Nov 18, 2020 78.36 78.63 77.41 77.42 4,555,834 -0.68(-0.87%)
Nov 17, 2020 78.13 78.74 78.03 78.09 3,723,352 -0.53(-0.67%)
Nov 16, 2020 78.12 78.63 77.97 78.62 4,045,404 +0.52(+0.67%)
Nov 13, 2020 77.57 78.15 77.49 78.10 4,090,482 +0.58(+0.74%)
Nov 12, 2020 77.77 77.88 77.05 77.53 4,049,532 -0.18(-0.24%)
Nov 11, 2020 76.86 78.00 76.35 77.71 4,257,700 +1.45(+1.90%)
Nov 10, 2020 74.93 76.64 74.47 76.26 4,912,157 +1.44(+1.92%)
Nov 09, 2020 76.68 77.38 74.61 74.83 7,250,324 -1.14(-1.51%)
Nov 06, 2020 76.02 76.45 75.44 75.97 3,804,683 +0.02(+0.02%)
Nov 05, 2020 77.54 77.54 75.92 75.95 4,277,676 -0.78(-1.01%)
Nov 04, 2020 76.26 78.36 76.03 76.73 6,178,764 +0.69(+0.90%)
Nov 03, 2020 74.00 76.33 73.96 76.04 5,822,875 +2.70(+3.68%)
Nov 02, 2020 73.36 74.13 72.75 73.34 4,609,638 +1.16(+1.61%)
Oct 30, 2020 73.14 74.20 71.07 72.18 8,047,737 +2.03(+2.90%)
Oct 29, 2020 70.03 70.86 69.14 70.15 4,306,099 -0.17(-0.25%)
Oct 28, 2020 70.84 71.53 70.18 70.33 5,210,325 -1.82(-2.52%)
Oct 27, 2020 72.48 72.87 72.09 72.15 3,091,453 +0.15(+0.20%)
Oct 26, 2020 72.16 72.48 71.48 72.00 4,247,371 -0.59(-0.82%)
Oct 23, 2020 72.79 73.20 72.58 72.59 2,469,240 +0.05(+0.06%)
Oct 22, 2020 72.63 72.91 71.99 72.55 2,750,414 -0.43(-0.59%)
Oct 21, 2020 72.36 73.47 72.36 72.98 3,945,959 +0.34(+0.46%)
Oct 20, 2020 72.86 73.49 72.53 72.64 3,254,026 +0.56(+0.78%)
Oct 19, 2020 73.21 73.62 71.90 72.08 3,137,265 -1.00(-1.37%)
Oct 16, 2020 72.91 73.33 72.82 73.08 3,256,744 +0.55(+0.75%)
Oct 15, 2020 72.27 72.92 72.14 72.53 3,709,858 -0.14(-0.19%)
Oct 14, 2020 73.20 73.37 72.27 72.67 2,417,852 -0.36(-0.50%)
Oct 13, 2020 73.25 73.70 72.66 73.03 3,343,893 -0.34(-0.46%)
Oct 12, 2020 72.51 73.67 72.45 73.37 2,957,387 +0.78(+1.08%)
Oct 09, 2020 71.97 72.91 71.79 72.59 3,154,652 +0.94(+1.31%)
Oct 08, 2020 71.19 71.74 71.05 71.65 2,356,655 +0.56(+0.78%)
Oct 07, 2020 70.82 71.33 70.69 71.09 2,119,294 +0.54(+0.76%)
Oct 06, 2020 71.48 71.55 70.25 70.56 2,902,295 -0.80(-1.12%)
Oct 05, 2020 70.52 71.42 70.46 71.36 3,042,522 +0.93(+1.32%)
Oct 02, 2020 69.69 70.94 69.58 70.43 3,890,510 +0.31(+0.44%)
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.