Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 72.24 73.07 72.08 72.78 4,199,857 +0.88(+1.22%)
Sep 29, 2020 72.33 72.43 71.56 71.91 2,200,563 -0.37(-0.51%)
Sep 28, 2020 72.39 73.12 72.09 72.27 2,741,483 +0.62(+0.87%)
Sep 25, 2020 71.12 71.80 71.07 71.65 2,971,738 +0.18(+0.25%)
Sep 24, 2020 71.04 71.95 70.72 71.47 2,528,310 +0.58(+0.83%)
Sep 23, 2020 71.86 71.91 70.78 70.89 3,139,894 -0.88(-1.22%)
Sep 22, 2020 70.98 72.24 70.96 71.76 3,023,699 +0.83(+1.17%)
Sep 21, 2020 71.06 71.63 70.14 70.93 3,184,791 -0.60(-0.84%)
Sep 18, 2020 71.98 72.58 71.02 71.54 4,837,355 -0.83(-1.15%)
Sep 17, 2020 72.24 72.83 71.86 72.37 2,676,865 -0.19(-0.26%)
Sep 16, 2020 72.86 73.35 72.52 72.56 2,648,936 -0.03(-0.04%)
Sep 15, 2020 72.85 73.32 72.57 72.58 2,219,064 -0.20(-0.27%)
Sep 14, 2020 72.61 73.29 72.59 72.78 2,681,134 +0.38(+0.52%)
Sep 11, 2020 72.40 72.89 72.08 72.41 2,901,035 +0.32(+0.45%)
Sep 10, 2020 72.74 73.38 71.94 72.08 4,415,750 -1.09(-1.50%)
Sep 09, 2020 72.13 73.92 72.13 73.18 3,316,651 +1.82(+2.55%)
Sep 08, 2020 72.83 72.94 71.29 71.36 5,105,299 -1.48(-2.03%)
Sep 04, 2020 73.14 73.98 72.02 72.84 3,862,782 -0.43(-0.59%)
Sep 03, 2020 75.11 75.57 72.72 73.27 4,755,848 -1.70(-2.27%)
Sep 02, 2020 73.71 75.27 73.59 74.97 3,610,007 +1.30(+1.77%)
Sep 01, 2020 74.67 74.69 73.40 73.67 3,146,993 -1.10(-1.48%)
Aug 31, 2020 74.72 74.99 74.45 74.77 3,469,080 -0.10(-0.14%)
Aug 28, 2020 74.53 75.01 74.00 74.88 3,222,112 +0.29(+0.39%)
Aug 27, 2020 74.52 74.98 74.37 74.58 2,341,476 +0.39(+0.52%)
Aug 26, 2020 73.85 74.68 73.60 74.20 3,685,472 +0.06(+0.08%)
Aug 25, 2020 74.81 74.82 74.03 74.14 2,516,617 -0.51(-0.68%)
Aug 24, 2020 74.35 74.71 74.18 74.65 2,964,639 +0.41(+0.56%)
Aug 21, 2020 73.92 74.38 73.47 74.24 3,609,546 +0.42(+0.56%)
Aug 20, 2020 73.42 73.88 73.16 73.82 2,129,830 +0.28(+0.38%)
Aug 19, 2020 73.45 73.77 73.28 73.54 2,618,866 +0.28(+0.39%)
Aug 18, 2020 72.86 73.76 72.58 73.25 4,543,402 +0.42(+0.57%)
Aug 17, 2020 72.51 73.37 72.48 72.84 2,928,049 +0.15(+0.21%)
Aug 14, 2020 72.54 72.98 72.32 72.69 2,690,623 +0.07(+0.09%)
Aug 13, 2020 72.62 72.82 72.19 72.62 3,142,858 -0.25(-0.34%)
Aug 12, 2020 72.04 73.38 71.94 72.87 4,074,987 +1.21(+1.69%)
Aug 11, 2020 72.37 72.59 71.52 71.66 3,602,536 -0.65(-0.90%)
Aug 10, 2020 72.17 72.55 71.94 72.31 3,611,772 +0.39(+0.54%)
Aug 07, 2020 71.54 71.95 71.32 71.92 3,146,109 +0.36(+0.50%)
Aug 06, 2020 71.62 71.79 71.32 71.57 3,345,505 -0.30(-0.42%)
Aug 05, 2020 72.44 72.74 71.65 71.87 2,895,676 -0.56(-0.77%)
Aug 04, 2020 72.20 72.53 71.73 72.42 3,615,193 +0.19(+0.26%)
Aug 03, 2020 72.36 72.90 72.16 72.24 3,315,198 -0.59(-0.82%)
Jul 31, 2020 72.27 73.07 71.52 72.83 4,608,075 +0.31(+0.43%)
Jul 30, 2020 71.57 72.81 71.43 72.52 5,149,356 +0.63(+0.88%)
Jul 29, 2020 71.30 72.15 71.25 71.89 3,377,892 +0.46(+0.65%)
Jul 28, 2020 70.68 71.69 70.52 71.42 4,278,165 +1.00(+1.42%)
Jul 27, 2020 69.91 70.50 69.81 70.42 3,373,766 +0.31(+0.44%)
Jul 24, 2020 70.50 70.98 69.78 70.11 2,788,674 +0.08(+0.12%)
Jul 23, 2020 70.65 70.92 69.96 70.03 4,100,260 +0.08(+0.12%)
Jul 22, 2020 69.42 70.01 68.50 69.94 4,493,770 +0.09(+0.14%)
Jul 21, 2020 70.15 70.61 69.78 69.85 3,095,399 -0.15(-0.22%)
Jul 20, 2020 70.73 70.92 69.71 70.00 2,262,690 -0.94(-1.33%)
Jul 17, 2020 70.68 71.03 70.17 70.94 3,044,242 +0.62(+0.89%)
Jul 16, 2020 70.15 70.45 69.59 70.32 2,727,525 +0.27(+0.39%)
Jul 15, 2020 70.34 70.80 69.74 70.05 3,487,654 -0.15(-0.21%)
Jul 14, 2020 68.74 70.26 68.73 70.20 3,392,449 +1.30(+1.89%)
Jul 13, 2020 69.05 69.52 68.70 68.89 3,351,246 -0.21(-0.30%)
Jul 10, 2020 68.72 69.36 68.17 69.10 4,711,408 +0.34(+0.49%)
Jul 09, 2020 69.46 69.98 68.68 68.76 3,110,106 -1.10(-1.57%)
Jul 08, 2020 69.46 69.94 69.16 69.86 3,376,863 +0.49(+0.70%)
Jul 07, 2020 68.64 69.61 68.63 69.37 4,310,711 +0.49(+0.71%)
Jul 06, 2020 69.14 69.29 68.35 68.89 4,293,152 +0.16(+0.23%)
Jul 02, 2020 69.06 69.28 68.53 68.73 2,834,777 +0.23(+0.34%)
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.