Colgate-Palmolive (NY: CL )

77.48 +1.51 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.85 78.34 76.85 77.90 7,513,185 +0.85(+1.10%)
Apr 29, 2021 76.33 77.45 76.28 77.05 5,001,962 +1.01(+1.33%)
Apr 28, 2021 76.32 76.52 75.86 76.04 3,473,889 +0.20(+0.27%)
Apr 27, 2021 76.22 76.38 75.69 75.83 4,298,116 -0.69(-0.91%)
Apr 26, 2021 76.98 77.12 76.23 76.53 4,060,852 -0.49(-0.64%)
Apr 23, 2021 77.62 77.83 76.72 77.02 4,049,043 -1.22(-1.55%)
Apr 22, 2021 78.12 78.80 77.92 78.24 4,181,647 -0.10(-0.12%)
Apr 21, 2021 78.89 79.20 78.01 78.33 3,890,242 -0.17(-0.22%)
Apr 20, 2021 77.16 79.04 77.05 78.51 4,462,151 +1.36(+1.76%)
Apr 19, 2021 77.25 77.35 76.51 77.15 4,189,232 -0.32(-0.41%)
Apr 16, 2021 77.64 77.71 77.08 77.46 8,475,078 +0.23(+0.30%)
Apr 15, 2021 76.57 77.52 76.38 77.23 4,177,997 +1.02(+1.33%)
Apr 14, 2021 76.59 76.61 75.83 76.21 4,302,234 -0.32(-0.41%)
Apr 13, 2021 76.31 76.63 75.95 76.53 4,628,152 -0.41(-0.54%)
Apr 12, 2021 76.60 77.23 76.43 76.94 3,657,110 +0.36(+0.48%)
Apr 09, 2021 76.47 76.95 75.99 76.58 3,655,646 +0.13(+0.18%)
Apr 08, 2021 76.50 76.65 76.02 76.45 3,930,628 +0.02(+0.03%)
Apr 07, 2021 77.01 77.11 76.27 76.43 5,237,924 -0.23(-0.30%)
Apr 06, 2021 76.07 76.93 76.03 76.66 3,974,198 +0.32(+0.41%)
Apr 05, 2021 75.57 76.70 75.46 76.34 4,195,246 +0.94(+1.25%)
Apr 01, 2021 75.38 75.89 74.47 75.40 5,085,296 -0.27(-0.36%)
Mar 31, 2021 76.55 76.62 75.46 75.67 4,680,968 -0.48(-0.63%)
Mar 30, 2021 76.28 76.54 75.84 76.15 5,044,090 -0.55(-0.71%)
Mar 29, 2021 75.94 76.77 75.94 76.69 3,971,088 +0.65(+0.86%)
Mar 26, 2021 74.67 76.08 74.41 76.04 4,344,791 +1.28(+1.71%)
Mar 25, 2021 75.16 75.39 74.37 74.77 4,968,816 +0.12(+0.15%)
Mar 24, 2021 73.82 75.12 73.82 74.65 4,433,267 +0.02(+0.03%)
Mar 23, 2021 73.14 75.18 72.78 74.63 6,314,139 +1.90(+2.61%)
Mar 22, 2021 71.97 72.88 71.84 72.73 8,501,526 +0.76(+1.05%)
Mar 19, 2021 73.05 73.43 71.85 71.97 12,375,128 -1.05(-1.43%)
Mar 18, 2021 72.62 73.15 71.67 73.02 3,507,365 +0.26(+0.36%)
Mar 17, 2021 73.10 73.35 72.38 72.76 4,078,413 -0.06(-0.08%)
Mar 16, 2021 72.81 73.33 72.47 72.82 4,447,007 +0.17(+0.24%)
Mar 15, 2021 72.99 73.07 71.91 72.64 5,063,534 +0.16(+0.23%)
Mar 12, 2021 72.83 73.19 72.37 72.48 3,272,996 +0.23(+0.32%)
Mar 11, 2021 72.54 72.82 72.10 72.25 5,044,988 -0.51(-0.70%)
Mar 10, 2021 72.17 73.27 71.17 72.76 7,322,270 +0.83(+1.15%)
Mar 09, 2021 73.65 74.24 71.85 71.93 7,381,488 -1.45(-1.98%)
Mar 08, 2021 72.72 74.16 72.36 73.38 4,871,597 +0.37(+0.51%)
Mar 05, 2021 71.62 73.18 71.58 73.01 10,669,195 +1.56(+2.18%)
Mar 04, 2021 71.91 72.88 71.29 71.45 6,565,456 -0.16(-0.23%)
Mar 03, 2021 72.09 72.25 71.20 71.62 5,944,088 -0.78(-1.07%)
Mar 02, 2021 72.61 72.99 72.24 72.39 5,184,955 -0.17(-0.24%)
Mar 01, 2021 72.41 73.30 72.31 72.57 4,034,151 +0.38(+0.53%)
Feb 26, 2021 73.58 73.58 72.14 72.18 5,647,760 -1.43(-1.94%)
Feb 25, 2021 73.53 74.07 73.22 73.61 4,352,711 +0.05(+0.07%)
Feb 24, 2021 74.00 74.53 73.56 73.57 4,254,078 -0.82(-1.10%)
Feb 23, 2021 74.68 75.29 73.91 74.38 4,304,028 +0.21(+0.28%)
Feb 22, 2021 74.12 74.33 73.80 74.17 2,680,897 +0.07(+0.09%)
Feb 19, 2021 75.47 75.59 74.01 74.10 4,729,941 -1.46(-1.93%)
Feb 18, 2021 75.20 75.70 74.96 75.56 2,672,821 +0.27(+0.36%)
Feb 17, 2021 74.78 75.75 74.74 75.29 3,459,696 +0.24(+0.32%)
Feb 16, 2021 74.92 75.08 73.98 75.05 5,362,769 -0.23(-0.31%)
Feb 12, 2021 75.19 75.35 74.66 75.28 2,846,486 +0.02(+0.03%)
Feb 11, 2021 76.07 76.12 75.21 75.26 3,235,781 -0.67(-0.88%)
Feb 10, 2021 75.83 76.28 75.12 75.94 5,086,777 +0.39(+0.52%)
Feb 09, 2021 76.45 76.46 75.22 75.54 3,836,052 -0.96(-1.25%)
Feb 08, 2021 76.79 76.92 76.09 76.50 3,988,717 -0.16(-0.21%)
Feb 05, 2021 75.98 76.86 75.94 76.67 3,728,780 +0.90(+1.19%)
Feb 04, 2021 75.61 76.10 75.30 75.76 4,031,346 +0.05(+0.06%)
Feb 03, 2021 75.83 76.22 75.38 75.72 4,025,104 +0.03(+0.04%)
Feb 02, 2021 75.69 76.55 75.41 75.69 5,228,552 +0.32(+0.42%)
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.