Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.53 70.53 69.14 69.19 5,892,069 -1.37(-1.94%)
Feb 25, 2021 70.48 71.00 70.18 70.56 4,540,999 +0.05(+0.07%)
Feb 24, 2021 70.93 71.44 70.51 70.52 4,438,100 -0.78(-1.10%)
Feb 23, 2021 71.58 72.17 70.85 71.30 4,490,210 +0.20(+0.28%)
Feb 22, 2021 71.05 71.25 70.74 71.09 2,796,866 +0.06(+0.09%)
Feb 19, 2021 72.34 72.46 70.94 71.03 4,934,548 -1.40(-1.93%)
Feb 18, 2021 72.08 72.56 71.85 72.43 2,788,441 +0.26(+0.36%)
Feb 17, 2021 71.67 72.61 71.64 72.17 3,609,355 +0.23(+0.32%)
Feb 16, 2021 71.81 71.97 70.91 71.94 5,594,751 -0.22(-0.31%)
Feb 12, 2021 72.07 72.23 71.56 72.16 2,969,619 +0.02(+0.03%)
Feb 11, 2021 72.92 72.96 72.09 72.14 3,375,754 -0.64(-0.88%)
Feb 10, 2021 72.69 73.12 72.01 72.79 5,306,819 +0.38(+0.52%)
Feb 09, 2021 73.28 73.29 72.10 72.41 4,001,991 -0.92(-1.25%)
Feb 08, 2021 73.61 73.73 72.94 73.33 4,161,260 -0.16(-0.21%)
Feb 05, 2021 72.83 73.67 72.79 73.49 3,890,078 +0.86(+1.19%)
Feb 04, 2021 72.47 72.94 72.18 72.62 4,205,733 +0.05(+0.06%)
Feb 03, 2021 72.69 73.06 72.25 72.58 4,199,221 +0.03(+0.04%)
Feb 02, 2021 72.55 73.38 72.28 72.55 5,454,727 +0.30(+0.42%)
Feb 01, 2021 72.36 73.33 72.06 72.25 7,080,326 +0.48(+0.67%)
Jan 29, 2021 72.60 73.79 71.62 71.77 8,048,393 -1.06(-1.45%)
Jan 28, 2021 71.80 73.45 71.79 72.82 8,734,689 +1.03(+1.44%)
Jan 27, 2021 72.27 72.68 71.62 71.79 6,835,969 -0.66(-0.91%)
Jan 26, 2021 72.57 72.77 71.70 72.46 6,291,151 +0.13(+0.18%)
Jan 25, 2021 71.96 72.78 71.90 72.33 8,423,522 +0.39(+0.54%)
Jan 22, 2021 72.48 72.61 71.67 71.94 5,234,629 -0.60(-0.82%)
Jan 21, 2021 73.36 73.59 72.06 72.54 6,308,344 -0.84(-1.15%)
Jan 20, 2021 72.74 73.61 72.19 73.38 7,537,718 -0.59(-0.80%)
Jan 19, 2021 75.53 75.53 73.88 73.98 4,376,354 -0.94(-1.26%)
Jan 15, 2021 74.97 75.43 74.74 74.92 6,950,552 -0.05(-0.07%)
Jan 14, 2021 75.73 75.74 74.68 74.97 4,079,284 -0.50(-0.67%)
Jan 13, 2021 75.26 75.88 75.26 75.48 4,447,552 +0.21(+0.28%)
Jan 12, 2021 74.92 75.71 74.89 75.27 4,764,937 +0.11(+0.15%)
Jan 11, 2021 75.35 76.00 75.12 75.16 4,842,558 -0.19(-0.25%)
Jan 08, 2021 75.11 75.59 74.86 75.35 6,086,924 +0.50(+0.67%)
Jan 07, 2021 74.95 75.53 74.24 74.85 5,531,258 -0.41(-0.55%)
Jan 06, 2021 77.00 77.58 74.91 75.26 9,895,201 -2.08(-2.69%)
Jan 05, 2021 77.16 77.61 76.28 77.33 2,797,086 +0.17(+0.23%)
Jan 04, 2021 77.57 78.28 76.43 77.16 3,831,777 -1.08(-1.38%)
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%)
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.