Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.66 75.09 73.66 74.67 7,838,189 +0.81(+1.10%)
Apr 29, 2021 73.16 74.23 73.11 73.85 5,218,337 +0.97(+1.33%)
Apr 28, 2021 73.15 73.35 72.71 72.88 3,624,162 +0.19(+0.27%)
Apr 27, 2021 73.06 73.22 72.55 72.69 4,484,043 -0.67(-0.91%)
Apr 26, 2021 73.79 73.92 73.07 73.36 4,236,516 -0.47(-0.64%)
Apr 23, 2021 74.40 74.60 73.54 73.83 4,224,196 -1.17(-1.55%)
Apr 22, 2021 74.88 75.53 74.69 74.99 4,362,536 -0.09(-0.12%)
Apr 21, 2021 75.62 75.92 74.77 75.09 4,058,526 -0.17(-0.22%)
Apr 20, 2021 73.96 75.76 73.85 75.25 4,655,175 +1.30(+1.76%)
Apr 19, 2021 74.05 74.14 73.34 73.95 4,370,448 -0.30(-0.41%)
Apr 16, 2021 74.42 74.49 73.88 74.25 8,841,690 +0.22(+0.30%)
Apr 15, 2021 73.40 74.30 73.21 74.03 4,358,728 +0.98(+1.34%)
Apr 14, 2021 73.41 73.43 72.69 73.05 4,488,339 -0.30(-0.41%)
Apr 13, 2021 73.15 73.45 72.80 73.36 4,828,355 -0.40(-0.54%)
Apr 12, 2021 73.42 74.03 73.26 73.75 3,815,308 +0.35(+0.48%)
Apr 09, 2021 73.30 73.76 72.84 73.40 3,813,781 +0.13(+0.18%)
Apr 08, 2021 73.33 73.47 72.87 73.28 4,100,658 +0.02(+0.03%)
Apr 07, 2021 73.82 73.91 73.11 73.26 5,464,505 -0.22(-0.30%)
Apr 06, 2021 72.92 73.74 72.88 73.48 4,146,112 +0.30(+0.41%)
Apr 05, 2021 72.44 73.52 72.33 73.17 4,376,723 +0.90(+1.25%)
Apr 01, 2021 72.25 72.74 71.38 72.27 5,305,275 -0.26(-0.36%)
Mar 31, 2021 73.38 73.44 72.33 72.53 4,883,456 -0.46(-0.63%)
Mar 30, 2021 73.12 73.37 72.70 72.99 5,262,286 -0.52(-0.71%)
Mar 29, 2021 72.79 73.58 72.79 73.51 4,142,868 +0.63(+0.86%)
Mar 26, 2021 71.57 72.93 71.32 72.89 4,532,737 +1.22(+1.71%)
Mar 25, 2021 72.04 72.26 71.28 71.67 5,183,756 +0.11(+0.15%)
Mar 24, 2021 70.75 72.01 70.75 71.55 4,625,040 +0.02(+0.03%)
Mar 23, 2021 70.11 72.06 69.76 71.54 6,587,275 +1.82(+2.61%)
Mar 22, 2021 68.99 69.86 68.86 69.71 8,869,282 +0.73(+1.05%)
Mar 19, 2021 70.02 70.39 68.87 68.99 12,910,448 -1.00(-1.43%)
Mar 18, 2021 69.61 70.12 68.70 69.99 3,659,085 +0.25(+0.36%)
Mar 17, 2021 70.06 70.31 69.37 69.74 4,254,836 -0.06(-0.08%)
Mar 16, 2021 69.79 70.29 69.47 69.80 4,639,375 +0.17(+0.24%)
Mar 15, 2021 69.96 70.04 68.92 69.63 5,282,571 +0.16(+0.23%)
Mar 12, 2021 69.81 70.16 69.37 69.48 3,414,578 +0.22(+0.32%)
Mar 11, 2021 69.53 69.80 69.11 69.25 5,263,223 -0.49(-0.70%)
Mar 10, 2021 69.18 70.23 68.22 69.74 7,639,014 +0.79(+1.15%)
Mar 09, 2021 70.60 71.16 68.87 68.95 7,700,795 -1.39(-1.98%)
Mar 08, 2021 69.71 71.09 69.36 70.34 5,082,331 +0.36(+0.51%)
Mar 05, 2021 68.65 70.15 68.61 69.98 11,130,720 +1.49(+2.18%)
Mar 04, 2021 68.93 69.86 68.33 68.49 6,849,463 -0.16(-0.23%)
Mar 03, 2021 69.10 69.25 68.25 68.65 6,201,216 -0.75(-1.07%)
Mar 02, 2021 69.60 69.96 69.25 69.39 5,409,245 -0.17(-0.24%)
Mar 01, 2021 69.41 70.26 69.31 69.56 4,208,659 +0.37(+0.53%)
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%)
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.