Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 85.51 85.51 85.51 2,157,442 +0.78(+0.92%)
Dec 30, 2020 85.18 85.34 84.55 84.73 2,157,442 -0.30(-0.35%)
Dec 29, 2020 85.83 86.21 84.92 85.03 2,389,757 -0.38(-0.44%)
Dec 28, 2020 85.28 85.68 84.98 85.41 1,225,787 +0.37(+0.44%)
Dec 24, 2020 84.62 85.10 84.49 85.04 733,100 +0.61(+0.72%)
Dec 23, 2020 84.59 84.95 84.20 84.43 2,690,398 +0.03(+0.04%)
Dec 22, 2020 85.20 85.42 84.27 84.40 2,341,483 -0.91(-1.07%)
Dec 21, 2020 85.05 85.49 84.37 85.31 2,757,867 -0.62(-0.72%)
Dec 18, 2020 85.66 86.20 84.96 85.93 6,089,700 +0.27(+0.32%)
Dec 17, 2020 85.50 86.05 85.34 85.66 3,086,509 +0.62(+0.73%)
Dec 16, 2020 85.14 85.76 84.64 85.04 2,862,028 +0.29(+0.34%)
Dec 15, 2020 84.51 85.07 84.21 84.75 2,555,778 +0.56(+0.67%)
Dec 14, 2020 85.08 85.45 84.14 84.19 2,684,389 -0.49(-0.58%)
Dec 11, 2020 84.16 85.09 84.15 84.68 2,610,100 +0.09(+0.11%)
Dec 10, 2020 84.89 85.35 84.39 84.59 2,856,510 -0.16(-0.19%)
Dec 09, 2020 85.16 85.33 84.39 84.75 2,582,867 -0.42(-0.49%)
Dec 08, 2020 84.47 85.44 84.19 85.17 2,664,508 -0.22(-0.26%)
Dec 07, 2020 84.80 85.86 84.75 85.39 2,964,597 +0.36(+0.42%)
Dec 04, 2020 85.24 85.68 84.42 85.03 3,142,600 -0.16(-0.19%)
Dec 03, 2020 85.52 85.73 84.41 85.19 3,842,134 -0.55(-0.64%)
Dec 02, 2020 86.07 86.38 85.25 85.74 2,740,099 -0.52(-0.60%)
Dec 01, 2020 85.76 86.34 85.38 86.26 3,372,316 +0.62(+0.72%)
Nov 30, 2020 84.99 85.66 84.20 85.64 4,355,883 +0.74(+0.87%)
Nov 27, 2020 84.95 85.06 84.30 84.90 2,188,200 +0.15(+0.18%)
Nov 25, 2020 85.14 85.47 84.44 84.75 3,135,700 +0.04(+0.05%)
Nov 24, 2020 84.95 85.65 84.11 84.71 4,223,155 +0.17(+0.20%)
Nov 23, 2020 85.23 85.23 83.97 84.54 3,046,009 -0.62(-0.73%)
Nov 20, 2020 85.52 86.41 85.12 85.16 3,719,500 -0.22(-0.26%)
Nov 19, 2020 84.99 85.64 84.70 85.38 4,400,768 +0.77(+0.91%)
Nov 18, 2020 85.64 85.94 84.60 84.61 4,168,487 -0.74(-0.87%)
Nov 17, 2020 85.39 86.06 85.28 85.35 3,406,784 -0.58(-0.67%)
Nov 16, 2020 85.38 85.94 85.21 85.93 3,701,455 +0.57(+0.67%)
Nov 13, 2020 84.78 85.41 84.69 85.36 3,742,700 +0.63(+0.74%)
Nov 12, 2020 85.00 85.12 84.21 84.73 3,705,232 -0.20(-0.24%)
Nov 11, 2020 84.00 85.25 83.44 84.93 3,895,701 +1.58(+1.90%)
Nov 10, 2020 81.89 83.76 81.39 83.35 4,494,514 +1.57(+1.92%)
Nov 09, 2020 83.80 84.57 81.54 81.78 6,633,885 -1.25(-1.51%)
Nov 06, 2020 83.08 83.55 82.45 83.03 3,481,200 +0.02(+0.02%)
Nov 05, 2020 84.75 84.75 82.98 83.01 3,913,978 -0.85(-1.01%)
Nov 04, 2020 83.35 85.64 83.09 83.86 5,653,431 +0.75(+0.90%)
Nov 03, 2020 80.88 83.42 80.83 83.11 5,327,801 +2.95(+3.68%)
Nov 02, 2020 80.18 81.02 79.51 80.16 4,217,716 +1.27(+1.61%)
Oct 30, 2020 79.94 81.09 77.67 78.89 7,363,500 +2.22(+2.90%)
Oct 29, 2020 76.54 77.44 75.56 76.67 3,939,985 -0.19(-0.25%)
Oct 28, 2020 77.42 78.18 76.70 76.86 4,767,331 -1.99(-2.52%)
Oct 27, 2020 79.22 79.64 78.79 78.85 2,828,611 +0.16(+0.20%)
Oct 26, 2020 78.86 79.22 78.12 78.69 3,886,250 -0.65(-0.82%)
Oct 23, 2020 79.55 80.00 79.32 79.34 2,259,300 +0.05(+0.06%)
Oct 22, 2020 79.38 79.68 78.68 79.29 2,516,568 -0.91(-1.13%)
Oct 21, 2020 79.52 80.74 79.52 80.20 3,590,656 +0.37(+0.46%)
Oct 20, 2020 80.07 80.76 79.71 79.83 2,961,026 +0.62(+0.78%)
Oct 19, 2020 80.45 80.90 79.01 79.21 2,854,779 -1.10(-1.37%)
Oct 16, 2020 80.12 80.59 80.03 80.31 2,963,500 +0.60(+0.75%)
Oct 15, 2020 79.42 80.14 79.28 79.71 3,375,814 -0.15(-0.19%)
Oct 14, 2020 80.44 80.63 79.42 79.86 2,200,143 -0.40(-0.50%)
Oct 13, 2020 80.50 80.99 79.85 80.26 3,042,802 -0.37(-0.46%)
Oct 12, 2020 79.69 80.95 79.62 80.63 2,691,097 +0.86(+1.08%)
Oct 09, 2020 79.09 80.13 78.89 79.77 2,870,600 +1.03(+1.31%)
Oct 08, 2020 78.23 78.84 78.08 78.74 2,144,457 +0.61(+0.78%)
Oct 07, 2020 77.83 78.39 77.69 78.13 1,928,468 +0.59(+0.76%)
Oct 06, 2020 78.55 78.63 77.20 77.54 2,640,966 -0.88(-1.12%)
Oct 05, 2020 77.50 78.49 77.43 78.42 2,768,567 +1.02(+1.32%)
Oct 02, 2020 76.59 77.96 76.46 77.40 3,540,200 +0.34(+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.