Colgate-Palmolive (NY: CL )

76.16 USD +1.02 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 83.96 84.59 83.71 83.78 3,971,666 +0.09(+0.11%)
May 27, 2021 84.37 84.67 83.69 83.69 4,686,292 -0.74(-0.88%)
May 26, 2021 84.88 84.88 84.20 84.43 2,601,736 -0.16(-0.19%)
May 25, 2021 84.47 84.68 83.90 84.59 3,472,843 +0.19(+0.23%)
May 24, 2021 84.44 84.91 84.10 84.40 3,196,167 +0.17(+0.20%)
May 21, 2021 84.29 84.66 84.01 84.23 3,497,927 +0.14(+0.17%)
May 20, 2021 83.26 84.68 83.17 84.09 3,966,897 +0.88(+1.06%)
May 19, 2021 82.80 83.25 82.44 83.21 4,078,584 +0.10(+0.12%)
May 18, 2021 83.16 83.88 82.76 83.11 3,024,228 -0.44(-0.53%)
May 17, 2021 83.79 84.27 83.38 83.55 3,530,004 -0.01(-0.01%)
May 14, 2021 83.49 84.01 83.36 83.56 4,146,528 +0.30(+0.36%)
May 13, 2021 81.76 83.76 81.45 83.26 4,300,383 +1.21(+1.47%)
May 12, 2021 82.51 82.84 81.93 82.05 4,075,104 -0.39(-0.47%)
May 11, 2021 83.57 83.63 82.18 82.44 5,119,291 -0.90(-1.08%)
May 10, 2021 82.65 83.93 82.44 83.34 4,206,017 +1.16(+1.41%)
May 07, 2021 82.22 82.54 81.86 82.18 2,263,699 -0.13(-0.16%)
May 06, 2021 81.63 82.40 81.37 82.31 3,850,107 +0.99(+1.22%)
May 05, 2021 80.95 81.55 80.53 81.32 3,093,911 +0.23(+0.28%)
May 04, 2021 81.20 82.00 80.85 81.09 4,129,580 +0.02(+0.02%)
May 03, 2021 80.84 81.25 80.19 81.07 3,709,381 +0.37(+0.46%)
Apr 30, 2021 79.61 81.16 79.61 80.70 7,252,400 +0.88(+1.10%)
Apr 29, 2021 79.07 80.23 79.02 79.82 4,828,343 +1.05(+1.33%)
Apr 28, 2021 79.06 79.27 78.58 78.77 3,353,310 +0.21(+0.27%)
Apr 27, 2021 78.96 79.13 78.41 78.56 4,148,927 -0.72(-0.91%)
Apr 26, 2021 79.75 79.89 78.97 79.28 3,919,899 -0.51(-0.64%)
Apr 23, 2021 80.41 80.63 79.48 79.79 3,908,500 -1.26(-1.55%)
Apr 22, 2021 80.93 81.63 80.72 81.05 4,036,501 -0.10(-0.12%)
Apr 21, 2021 81.73 82.05 80.81 81.15 3,755,211 -0.18(-0.22%)
Apr 20, 2021 79.93 81.88 79.82 81.33 4,307,269 +0.96(+1.19%)
Apr 19, 2021 80.48 80.58 79.71 80.37 4,021,181 -0.33(-0.41%)
Apr 16, 2021 80.88 80.96 80.30 80.70 8,135,100 +0.24(+0.30%)
Apr 15, 2021 79.77 80.75 79.57 80.46 4,010,397 +1.06(+1.34%)
Apr 14, 2021 79.79 79.81 79.00 79.40 4,129,650 -0.33(-0.41%)
Apr 13, 2021 79.50 79.83 79.12 79.73 4,442,494 -0.43(-0.54%)
Apr 12, 2021 79.80 80.46 79.62 80.16 3,510,405 +0.38(+0.48%)
Apr 09, 2021 79.67 80.17 79.17 79.78 3,509,000 +0.14(+0.18%)
Apr 08, 2021 79.70 79.85 79.19 79.64 3,772,951 +0.02(+0.03%)
Apr 07, 2021 80.23 80.33 79.46 79.62 5,027,805 -0.24(-0.30%)
Apr 06, 2021 79.25 80.14 79.21 79.86 3,814,773 +0.33(+0.41%)
Apr 05, 2021 78.73 79.91 78.61 79.53 4,026,954 +0.98(+1.25%)
Apr 01, 2021 78.53 79.06 77.58 78.55 4,881,300 -0.28(-0.36%)
Mar 31, 2021 79.75 79.82 78.61 78.83 4,493,191 -0.50(-0.63%)
Mar 30, 2021 79.47 79.74 79.01 79.33 4,841,747 -0.57(-0.71%)
Mar 29, 2021 79.11 79.97 79.11 79.90 3,811,788 +0.68(+0.86%)
Mar 26, 2021 77.79 79.26 77.52 79.22 4,170,500 +1.33(+1.71%)
Mar 25, 2021 78.30 78.54 77.47 77.89 4,769,492 +0.12(+0.15%)
Mar 24, 2021 76.90 78.26 76.90 77.77 4,255,427 +0.02(+0.03%)
Mar 23, 2021 76.20 78.32 75.82 77.75 6,060,848 +1.98(+2.61%)
Mar 22, 2021 74.98 75.93 74.84 75.77 8,160,487 +0.79(+1.05%)
Mar 19, 2021 76.10 76.50 74.85 74.98 11,878,700 -1.09(-1.43%)
Mar 18, 2021 75.66 76.21 74.67 76.07 3,366,667 +0.27(+0.36%)
Mar 17, 2021 76.15 76.42 75.40 75.80 3,914,808 -0.06(-0.08%)
Mar 16, 2021 75.85 76.39 75.50 75.86 4,268,616 +0.18(+0.24%)
Mar 15, 2021 76.04 76.12 74.91 75.68 4,860,411 +0.17(+0.23%)
Mar 12, 2021 75.87 76.25 75.39 75.51 3,141,700 +0.24(+0.32%)
Mar 11, 2021 75.57 75.86 75.11 75.27 4,842,609 -0.53(-0.70%)
Mar 10, 2021 75.19 76.33 74.14 75.80 7,028,537 +0.86(+1.15%)
Mar 09, 2021 76.73 77.34 74.85 74.94 7,085,380 -1.51(-1.98%)
Mar 08, 2021 75.76 77.26 75.38 76.45 4,676,173 +0.39(+0.51%)
Mar 05, 2021 74.61 76.24 74.57 76.06 10,241,200 +1.62(+2.18%)
Mar 04, 2021 74.92 75.93 74.27 74.44 6,302,083 -0.17(-0.23%)
Mar 03, 2021 75.10 75.27 74.18 74.61 5,705,641 -0.81(-1.07%)
Mar 02, 2021 75.64 76.04 75.26 75.42 4,976,961 -0.18(-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.