Skip to main content

Colgate-Palmolive (NY: CL )

74.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.54 81.14 80.30 80.37 4,140,358 +0.09(+0.11%)
May 27, 2021 80.93 81.22 80.28 80.28 4,885,337 -0.71(-0.88%)
May 26, 2021 81.42 81.42 80.77 80.99 2,712,241 -0.15(-0.19%)
May 25, 2021 81.03 81.23 80.48 81.14 3,620,348 +0.18(+0.23%)
May 24, 2021 81.00 81.45 80.67 80.96 3,331,920 +0.16(+0.20%)
May 21, 2021 80.86 81.21 80.59 80.80 3,646,497 +0.13(+0.17%)
May 20, 2021 79.87 81.23 79.78 80.66 4,135,386 +0.84(+1.06%)
May 19, 2021 79.43 79.86 79.08 79.82 4,251,817 +0.10(+0.12%)
May 18, 2021 79.77 80.46 79.39 79.72 3,152,678 -0.42(-0.53%)
May 17, 2021 80.38 80.84 79.98 80.15 3,679,937 -0.01(-0.01%)
May 14, 2021 80.09 80.59 79.96 80.16 4,322,647 +0.29(+0.36%)
May 13, 2021 78.43 80.35 78.13 79.87 4,483,037 +1.16(+1.47%)
May 12, 2021 79.15 79.46 78.59 78.71 4,248,189 -0.37(-0.47%)
May 11, 2021 80.17 80.22 78.84 79.08 5,336,727 -0.86(-1.08%)
May 10, 2021 79.28 80.51 79.08 79.94 4,384,663 +1.11(+1.41%)
May 07, 2021 78.87 79.18 78.52 78.83 2,359,847 -0.12(-0.16%)
May 06, 2021 78.30 79.04 78.05 78.96 4,013,636 +0.95(+1.22%)
May 05, 2021 77.65 78.23 77.25 78.01 3,225,321 +0.22(+0.28%)
May 04, 2021 77.89 78.66 77.56 77.79 4,304,979 +0.02(+0.02%)
May 03, 2021 77.55 77.94 76.92 77.77 3,866,932 +0.35(+0.46%)
Apr 30, 2021 76.37 77.85 76.37 77.41 7,560,437 +0.84(+1.10%)
Apr 29, 2021 75.85 76.96 75.80 76.57 5,033,421 +1.01(+1.33%)
Apr 28, 2021 75.84 76.04 75.38 75.56 3,495,738 +0.20(+0.27%)
Apr 27, 2021 75.74 75.91 75.22 75.36 4,325,148 -0.69(-0.91%)
Apr 26, 2021 76.50 76.64 75.75 76.05 4,086,392 -0.49(-0.64%)
Apr 23, 2021 77.13 77.34 76.24 76.54 4,074,509 -1.21(-1.55%)
Apr 22, 2021 77.63 78.30 77.44 77.75 4,207,947 -0.10(-0.12%)
Apr 21, 2021 78.40 78.71 77.52 77.84 3,914,709 -0.17(-0.22%)
Apr 20, 2021 76.67 78.54 76.57 78.02 4,490,215 +1.35(+1.76%)
Apr 19, 2021 76.77 76.86 76.03 76.66 4,215,579 -0.31(-0.41%)
Apr 16, 2021 77.15 77.23 76.60 76.98 8,528,380 +0.23(+0.30%)
Apr 15, 2021 76.09 77.03 75.90 76.75 4,204,274 +1.01(+1.33%)
Apr 14, 2021 76.11 76.13 75.36 75.74 4,329,292 -0.31(-0.41%)
Apr 13, 2021 75.83 76.15 75.47 76.05 4,657,260 -0.41(-0.54%)
Apr 12, 2021 76.12 76.75 75.95 76.46 3,680,110 +0.36(+0.48%)
Apr 09, 2021 76.00 76.47 75.52 76.10 3,678,637 +0.13(+0.18%)
Apr 08, 2021 76.02 76.17 75.54 75.97 3,955,349 +0.02(+0.03%)
Apr 07, 2021 76.53 76.63 75.80 75.95 5,270,867 -0.23(-0.30%)
Apr 06, 2021 75.60 76.44 75.56 76.18 3,999,192 +0.31(+0.41%)
Apr 05, 2021 75.10 76.22 74.98 75.86 4,221,631 +0.93(+1.25%)
Apr 01, 2021 74.91 75.41 74.00 74.93 5,117,279 -0.27(-0.36%)
Mar 31, 2021 76.07 76.14 74.98 75.19 4,710,408 -0.48(-0.63%)
Mar 30, 2021 75.81 76.06 75.37 75.67 5,075,814 -0.54(-0.71%)
Mar 29, 2021 75.46 76.29 75.46 76.22 3,996,063 +0.65(+0.86%)
Mar 26, 2021 74.20 75.61 73.95 75.57 4,372,117 +1.27(+1.71%)
Mar 25, 2021 74.69 74.92 73.90 74.30 5,000,066 +0.11(+0.15%)
Mar 24, 2021 73.35 74.65 73.35 74.18 4,461,149 +0.02(+0.03%)
Mar 23, 2021 72.69 74.71 72.32 74.16 6,353,851 +1.89(+2.61%)
Mar 22, 2021 71.52 72.43 71.39 72.28 8,554,994 +0.75(+1.05%)
Mar 19, 2021 72.59 72.97 71.40 71.52 12,452,959 -1.04(-1.43%)
Mar 18, 2021 72.17 72.70 71.23 72.56 3,529,423 +0.26(+0.36%)
Mar 17, 2021 72.64 72.90 71.92 72.30 4,104,064 -0.06(-0.08%)
Mar 16, 2021 72.35 72.87 72.02 72.36 4,474,976 +0.17(+0.24%)
Mar 15, 2021 72.53 72.61 71.46 72.19 5,095,380 +0.16(+0.23%)
Mar 12, 2021 72.37 72.73 71.91 72.03 3,293,581 +0.23(+0.32%)
Mar 11, 2021 72.09 72.36 71.65 71.80 5,076,718 -0.51(-0.70%)
Mar 10, 2021 71.72 72.81 70.72 72.30 7,368,321 +0.82(+1.15%)
Mar 09, 2021 73.19 73.77 71.40 71.48 7,427,912 -1.44(-1.98%)
Mar 08, 2021 72.27 73.70 71.90 72.92 4,902,236 +0.37(+0.51%)
Mar 05, 2021 71.17 72.72 71.13 72.55 10,736,296 +1.55(+2.18%)
Mar 04, 2021 71.47 72.43 70.85 71.01 6,606,748 -0.16(-0.23%)
Mar 03, 2021 71.64 71.80 70.76 71.17 5,981,472 -0.77(-1.07%)
Mar 02, 2021 72.15 72.53 71.79 71.94 5,217,565 -0.17(-0.24%)
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.