Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 76.76 76.97 75.22 76.08 15,150,776 -4.12(-5.13%)
Apr 28, 2022 79.85 80.50 79.25 80.20 5,468,967 +0.52(+0.66%)
Apr 27, 2022 79.27 80.67 79.19 79.68 4,471,707 +0.17(+0.21%)
Apr 26, 2022 80.90 81.33 79.43 79.51 4,776,457 -1.27(-1.58%)
Apr 25, 2022 80.46 81.13 79.05 80.78 5,993,681 +0.70(+0.88%)
Apr 22, 2022 81.96 82.34 79.99 80.08 6,214,990 -0.99(-1.22%)
Apr 21, 2022 80.57 81.48 80.47 81.07 4,720,617 +0.56(+0.70%)
Apr 20, 2022 79.23 80.77 79.21 80.50 8,901,803 +1.37(+1.73%)
Apr 19, 2022 78.39 79.39 78.34 79.13 4,731,346 +0.59(+0.75%)
Apr 18, 2022 79.38 79.69 78.26 78.54 5,328,666 -0.91(-1.15%)
Apr 14, 2022 79.87 79.98 79.39 79.46 7,806,764 -0.05(-0.06%)
Apr 13, 2022 79.52 79.87 79.35 79.51 4,564,951 -0.01(-0.01%)
Apr 12, 2022 78.72 79.73 78.62 79.52 6,609,513 +0.55(+0.70%)
Apr 11, 2022 78.90 79.35 78.49 78.97 9,673,041 +0.19(+0.24%)
Apr 08, 2022 78.96 79.08 78.36 78.78 6,548,015 -0.17(-0.21%)
Apr 07, 2022 77.42 79.14 77.17 78.95 8,716,935 +1.58(+2.04%)
Apr 06, 2022 75.77 77.43 75.31 77.37 10,178,046 +1.34(+1.76%)
Apr 05, 2022 74.88 76.38 74.88 76.03 4,480,610 +0.84(+1.12%)
Apr 04, 2022 74.43 75.23 73.51 75.19 4,881,351 +0.17(+0.22%)
Apr 01, 2022 74.48 75.04 73.73 75.02 6,585,416 +0.58(+0.78%)
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%)
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.