Colgate-Palmolive (NY: CL )

76.77 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 74.80 74.98 74.00 74.44 7,855,385 -0.52(-0.69%)
Mar 30, 2022 74.17 74.98 74.01 74.96 4,269,649 +0.16(+0.21%)
Mar 29, 2022 74.74 75.38 74.36 74.80 4,738,345 +0.80(+1.07%)
Mar 28, 2022 73.47 74.04 73.47 74.01 3,714,278 +0.60(+0.82%)
Mar 25, 2022 72.56 73.68 72.43 73.41 4,483,245 +1.11(+1.53%)
Mar 24, 2022 72.31 72.65 71.82 72.30 3,605,621 +0.02(+0.03%)
Mar 23, 2022 73.33 73.54 72.19 72.28 3,948,411 -0.85(-1.17%)
Mar 22, 2022 73.02 73.32 72.12 73.13 5,079,671 +0.34(+0.47%)
Mar 21, 2022 72.25 72.84 71.52 72.79 10,281,170 +1.91(+2.70%)
Mar 18, 2022 74.01 74.02 70.88 70.88 15,021,671 -2.88(-3.90%)
Mar 17, 2022 73.78 74.05 73.24 73.75 4,266,237 -0.02(-0.03%)
Mar 16, 2022 74.15 74.51 73.08 73.77 4,604,333 -0.33(-0.45%)
Mar 15, 2022 73.43 74.35 73.15 74.11 4,400,027 +1.50(+2.07%)
Mar 14, 2022 72.95 73.89 72.43 72.60 4,156,965 +0.19(+0.26%)
Mar 11, 2022 72.85 73.80 72.35 72.42 4,358,789 -0.07(-0.09%)
Mar 10, 2022 73.77 72.00 72.49 6,503,388 -1.67(-2.25%)
Mar 09, 2022 74.78 75.24 74.05 74.16 7,144,168 +0.66(+0.89%)
Mar 08, 2022 75.36 75.65 73.41 73.50 5,361,968 -1.78(-2.36%)
Mar 07, 2022 75.50 75.82 74.47 75.27 4,378,913 -0.67(-0.88%)
Mar 04, 2022 75.29 76.09 74.99 75.94 3,739,799 -0.04(-0.05%)
Mar 03, 2022 75.41 76.49 75.41 75.98 3,956,930 +0.69(+0.91%)
Mar 02, 2022 74.58 75.62 74.38 75.29 4,026,634 +0.65(+0.87%)
Mar 01, 2022 75.59 75.77 74.34 74.65 4,040,595 -0.89(-1.18%)
Feb 28, 2022 75.72 75.91 74.74 75.54 4,890,751 -1.17(-1.52%)
Feb 25, 2022 74.64 76.91 75.74 76.71 5,347,901 +2.51(+3.39%)
Feb 24, 2022 76.71 76.98 74.08 74.19 8,038,269 -3.00(-3.89%)
Feb 23, 2022 77.77 78.06 77.10 77.20 3,772,745 -0.21(-0.27%)
Feb 22, 2022 77.91 78.34 77.11 77.40 4,840,998 -0.69(-0.88%)
Feb 18, 2022 78.09 0 +0.39(+0.51%)
Feb 17, 2022 76.72 77.90 76.45 77.70 3,912,434 +0.80(+1.03%)
Feb 16, 2022 77.20 77.57 75.96 76.90 3,897,167 -0.24(-0.31%)
Feb 15, 2022 78.20 78.47 76.77 77.14 4,504,528 -0.67(-0.86%)
Feb 14, 2022 78.10 78.47 76.58 77.81 5,719,980 -0.27(-0.34%)
Feb 11, 2022 78.59 78.59 77.93 78.07 5,764,024 -0.19(-0.24%)
Feb 10, 2022 78.91 79.23 77.97 78.26 3,797,869 -1.13(-1.42%)
Feb 09, 2022 79.61 79.87 78.84 79.39 3,829,297 -0.05(-0.06%)
Feb 08, 2022 79.81 80.04 79.36 79.44 4,089,015 -0.20(-0.25%)
Feb 07, 2022 79.98 80.23 78.90 79.63 3,568,187 +0.00(+0.00%)
Feb 04, 2022 80.70 80.88 79.33 79.63 5,269,648 -1.58(-1.95%)
Feb 03, 2022 81.26 81.74 81.21 4,372,229 -0.07(-0.08%)
Feb 02, 2022 80.56 81.50 80.32 81.28 6,941,965 +0.86(+1.07%)
Feb 01, 2022 81.23 81.43 80.03 80.42 5,271,288 -0.52(-0.64%)
Jan 31, 2022 80.73 80.06 80.94 6,491,138 -0.59(-0.72%)
Jan 28, 2022 80.46 81.55 79.05 81.53 6,099,138 +0.34(+0.42%)
Jan 27, 2022 80.46 82.08 80.10 81.18 6,358,679 +1.29(+1.61%)
Jan 26, 2022 78.46 80.22 78.13 79.90 7,594,242 -0.34(-0.43%)
Jan 25, 2022 81.67 81.79 80.00 80.24 7,786,061 -1.89(-2.31%)
Jan 24, 2022 82.64 83.20 80.73 82.14 7,476,861 +0.00(+0.00%)
Jan 21, 2022 82.08 83.15 81.57 82.14 5,797,139 +0.81(+1.00%)
Jan 20, 2022 81.92 82.65 81.27 81.32 6,512,277 -0.75(-0.92%)
Jan 19, 2022 81.65 83.03 81.53 82.07 5,747,833 +0.92(+1.13%)
Jan 18, 2022 80.82 81.20 80.04 81.16 6,909,470 -0.32(-0.40%)
Jan 14, 2022 81.48 0 +0.89(+1.10%)
Jan 13, 2022 80.85 80.88 80.03 80.59 6,860,744 -0.32(-0.40%)
Jan 12, 2022 81.06 81.35 80.60 80.91 5,236,433 -0.29(-0.36%)
Jan 11, 2022 81.45 81.59 80.48 81.20 3,648,632 -0.53(-0.65%)
Jan 10, 2022 82.30 82.51 81.32 81.73 4,238,196 -0.71(-0.86%)
Jan 07, 2022 82.78 83.00 82.12 82.44 2,887,093 -0.21(-0.26%)
Jan 06, 2022 82.97 83.59 82.17 82.66 4,255,147 -0.55(-0.66%)
Jan 05, 2022 82.71 83.59 82.71 83.21 4,553,506 +0.34(+0.41%)
Jan 04, 2022 82.43 83.27 82.19 82.86 4,511,708 +0.27(+0.33%)
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.