Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.09 79.09 79.09 2,332,422 +0.72(+0.92%)
Dec 30, 2020 78.79 78.94 78.21 78.37 2,332,422 -0.28(-0.35%)
Dec 29, 2020 79.39 79.74 78.55 78.65 2,583,579 -0.35(-0.44%)
Dec 28, 2020 78.88 79.25 78.60 79.00 1,325,205 +0.34(+0.44%)
Dec 24, 2020 78.27 78.72 78.15 78.66 792,558 +0.56(+0.72%)
Dec 23, 2020 78.24 78.58 77.88 78.10 2,908,604 +0.03(+0.04%)
Dec 22, 2020 78.81 79.01 77.95 78.07 2,531,390 -0.84(-1.07%)
Dec 21, 2020 78.67 79.08 78.04 78.91 2,981,545 -0.57(-0.72%)
Dec 18, 2020 79.23 79.73 78.59 79.48 6,583,608 +0.25(+0.32%)
Dec 17, 2020 79.09 79.59 78.94 79.23 3,336,841 +0.57(+0.73%)
Dec 16, 2020 78.75 79.33 78.29 78.66 3,094,154 +0.27(+0.34%)
Dec 15, 2020 78.17 78.69 77.89 78.39 2,763,065 +0.52(+0.67%)
Dec 14, 2020 78.70 79.04 77.83 77.87 2,902,107 -0.45(-0.58%)
Dec 11, 2020 77.85 78.71 77.84 78.33 2,821,793 +0.08(+0.11%)
Dec 10, 2020 78.52 78.95 78.06 78.24 3,088,188 -0.15(-0.19%)
Dec 09, 2020 78.77 78.93 78.06 78.39 2,792,351 -0.39(-0.49%)
Dec 08, 2020 78.13 79.03 77.87 78.78 2,880,614 -0.20(-0.26%)
Dec 07, 2020 78.44 79.42 78.39 78.98 3,205,042 +0.33(+0.42%)
Dec 04, 2020 78.85 79.25 78.09 78.65 3,397,482 -0.15(-0.19%)
Dec 03, 2020 79.10 79.30 78.08 78.80 4,153,752 -0.51(-0.64%)
Dec 02, 2020 79.61 79.90 78.85 79.31 2,962,336 -0.48(-0.60%)
Dec 01, 2020 79.33 79.86 78.97 79.79 3,645,829 +0.57(+0.72%)
Nov 30, 2020 78.61 79.23 77.88 79.22 4,709,169 +0.68(+0.87%)
Nov 27, 2020 78.58 78.68 77.98 78.53 2,365,675 +0.14(+0.18%)
Nov 25, 2020 78.75 79.06 78.11 78.39 3,390,022 +0.04(+0.05%)
Nov 24, 2020 78.58 79.22 77.80 78.36 4,565,676 +0.16(+0.20%)
Nov 23, 2020 78.84 78.84 77.67 78.20 3,293,057 -0.57(-0.73%)
Nov 20, 2020 79.10 79.93 78.73 78.77 4,021,171 -0.20(-0.26%)
Nov 19, 2020 78.61 79.22 78.35 78.97 4,757,694 +0.71(+0.91%)
Nov 18, 2020 79.22 79.49 78.25 78.26 4,506,574 -0.68(-0.87%)
Nov 17, 2020 78.98 79.60 78.88 78.95 3,683,092 -0.54(-0.67%)
Nov 16, 2020 78.97 79.49 78.82 79.48 4,001,663 +0.53(+0.67%)
Nov 13, 2020 78.42 79.00 78.34 78.96 4,046,253 +0.58(+0.74%)
Nov 12, 2020 78.62 78.73 77.89 78.37 4,005,746 -0.18(-0.24%)
Nov 11, 2020 77.70 78.85 77.18 78.56 4,211,663 +1.46(+1.90%)
Nov 10, 2020 75.75 77.48 75.28 77.10 4,859,043 +1.45(+1.92%)
Nov 09, 2020 77.51 78.23 75.42 75.64 7,171,929 -1.16(-1.51%)
Nov 06, 2020 76.85 77.28 76.26 76.80 3,763,544 +0.02(+0.02%)
Nov 05, 2020 78.39 78.39 76.75 76.78 4,231,423 -0.79(-1.01%)
Nov 04, 2020 77.10 79.22 76.86 77.57 6,111,955 +0.69(+0.90%)
Nov 03, 2020 74.81 77.16 74.77 76.88 5,759,914 +2.73(+3.68%)
Nov 02, 2020 74.16 74.94 73.55 74.15 4,559,796 +1.17(+1.61%)
Oct 30, 2020 73.94 75.01 71.85 72.97 7,960,720 +2.05(+2.90%)
Oct 29, 2020 70.80 71.63 69.89 70.92 4,259,539 -0.18(-0.25%)
Oct 28, 2020 71.61 72.31 70.95 71.09 5,153,987 -1.84(-2.52%)
Oct 27, 2020 73.28 73.67 72.88 72.93 3,058,026 +0.15(+0.20%)
Oct 26, 2020 72.94 73.28 72.26 72.79 4,201,446 -0.60(-0.82%)
Oct 23, 2020 73.58 74.00 73.37 73.39 2,442,541 +0.05(+0.06%)
Oct 22, 2020 73.42 73.70 72.78 73.34 2,720,675 -0.43(-0.59%)
Oct 21, 2020 73.15 74.27 73.15 73.78 3,903,292 +0.34(+0.46%)
Oct 20, 2020 73.66 74.29 73.33 73.44 3,218,841 +0.57(+0.78%)
Oct 19, 2020 74.01 74.42 72.68 72.87 3,103,343 -1.01(-1.37%)
Oct 16, 2020 73.70 74.14 73.62 73.88 3,221,530 +0.55(+0.75%)
Oct 15, 2020 73.06 73.72 72.93 73.33 3,669,744 -0.14(-0.19%)
Oct 14, 2020 74.00 74.17 73.06 73.46 2,391,708 -0.37(-0.50%)
Oct 13, 2020 74.05 74.50 73.45 73.83 3,307,737 -0.34(-0.46%)
Oct 12, 2020 73.31 74.47 73.24 74.17 2,925,409 +0.79(+1.08%)
Oct 09, 2020 72.76 73.71 72.57 73.38 3,120,541 +0.95(+1.31%)
Oct 08, 2020 71.96 72.53 71.83 72.43 2,331,173 +0.56(+0.78%)
Oct 07, 2020 71.60 72.11 71.47 71.87 2,096,378 +0.54(+0.76%)
Oct 06, 2020 72.26 72.33 71.02 71.33 2,870,913 -0.81(-1.12%)
Oct 05, 2020 71.29 72.20 71.23 72.14 3,009,624 +0.94(+1.32%)
Oct 02, 2020 70.46 71.72 70.34 71.20 3,848,443 +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.