Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 80.73 80.06 80.94 6,491,138 -0.59(-0.72%)
Jan 28, 2022 80.46 81.55 79.05 81.53 6,099,138 +0.34(+0.42%)
Jan 27, 2022 80.46 82.08 80.10 81.18 6,358,679 +1.29(+1.61%)
Jan 26, 2022 78.46 80.22 78.13 79.90 7,594,242 -0.34(-0.43%)
Jan 25, 2022 81.67 81.79 80.00 80.24 7,786,061 -1.89(-2.31%)
Jan 24, 2022 82.64 83.20 80.73 82.14 7,476,861 +0.00(+0.00%)
Jan 21, 2022 82.08 83.15 81.57 82.14 5,797,139 +0.81(+1.00%)
Jan 20, 2022 81.92 82.65 81.27 81.32 6,512,277 -0.75(-0.92%)
Jan 19, 2022 81.65 83.03 81.53 82.07 5,747,833 +0.92(+1.13%)
Jan 18, 2022 80.82 81.20 80.04 81.16 6,909,470 -0.32(-0.40%)
Jan 14, 2022 81.48 0 +0.89(+1.10%)
Jan 13, 2022 80.85 80.88 80.03 80.59 6,860,744 -0.32(-0.40%)
Jan 12, 2022 81.06 81.35 80.60 80.91 5,236,433 -0.29(-0.36%)
Jan 11, 2022 81.45 81.59 80.48 81.20 3,648,632 -0.53(-0.65%)
Jan 10, 2022 82.30 82.51 81.32 81.73 4,238,196 -0.71(-0.86%)
Jan 07, 2022 82.78 83.00 82.12 82.44 2,887,093 -0.21(-0.26%)
Jan 06, 2022 82.97 83.59 82.17 82.66 4,255,147 -0.55(-0.66%)
Jan 05, 2022 82.71 83.59 82.71 83.21 4,553,506 +0.34(+0.41%)
Jan 04, 2022 82.43 83.27 82.19 82.86 4,511,708 +0.27(+0.33%)
Jan 03, 2022 82.55 82.80 81.52 82.59 5,456,000 -0.73(-0.88%)
Dec 31, 2021 82.59 83.38 82.59 83.32 3,011,386 +0.73(+0.89%)
Dec 30, 2021 83.09 83.17 82.49 82.59 2,839,126 -0.31(-0.38%)
Dec 29, 2021 82.59 83.08 82.26 82.90 2,692,533 +0.44(+0.53%)
Dec 28, 2021 81.92 82.67 81.85 82.46 2,254,307 +0.54(+0.66%)
Dec 27, 2021 81.04 82.06 80.93 81.93 3,266,808 +1.09(+1.35%)
Dec 23, 2021 80.52 81.05 80.27 80.83 4,031,732 +0.32(+0.40%)
Dec 22, 2021 80.24 80.60 79.95 80.51 3,527,683 +0.36(+0.45%)
Dec 21, 2021 80.36 80.78 79.84 80.15 4,742,859 -0.42(-0.52%)
Dec 20, 2021 80.15 80.89 79.89 80.57 5,287,301 +0.04(+0.05%)
Dec 17, 2021 81.60 82.28 80.30 80.53 10,549,115 -1.44(-1.75%)
Dec 16, 2021 80.76 82.07 80.54 81.97 5,364,341 +1.16(+1.44%)
Dec 15, 2021 79.99 81.25 79.89 80.80 6,272,331 +0.62(+0.77%)
Dec 14, 2021 79.28 80.39 79.15 80.19 7,868,481 +0.97(+1.22%)
Dec 13, 2021 77.41 79.33 77.41 79.22 6,095,245 +1.63(+2.10%)
Dec 10, 2021 76.64 77.72 76.34 77.59 4,398,510 +1.44(+1.88%)
Dec 09, 2021 75.83 76.45 75.48 76.16 2,999,338 +0.23(+0.31%)
Dec 08, 2021 75.56 76.12 74.96 75.92 4,415,515 -0.05(-0.06%)
Dec 07, 2021 76.40 76.96 75.83 75.97 4,048,189 -0.75(-0.98%)
Dec 06, 2021 75.46 77.22 75.33 76.72 6,682,972 +1.77(+2.36%)
Dec 03, 2021 74.22 74.97 73.65 74.96 5,332,279 +1.26(+1.71%)
Dec 02, 2021 73.93 74.47 73.59 73.70 4,778,250 +0.09(+0.12%)
Dec 01, 2021 73.72 74.72 73.54 73.61 3,806,657 +0.36(+0.49%)
Nov 30, 2021 75.32 75.57 73.24 73.25 8,913,102 -2.63(-3.46%)
Nov 29, 2021 75.26 76.23 75.12 75.87 4,017,931 +0.63(+0.84%)
Nov 26, 2021 75.94 76.74 75.14 75.24 2,498,976 -0.68(-0.90%)
Nov 24, 2021 76.22 76.31 75.54 75.92 2,407,293 -0.17(-0.22%)
Nov 23, 2021 75.85 76.33 75.41 76.09 3,013,010 +0.36(+0.48%)
Nov 22, 2021 75.58 76.46 75.47 75.73 3,688,118 +0.35(+0.47%)
Nov 19, 2021 74.66 75.82 74.66 75.38 4,074,480 +0.79(+1.06%)
Nov 18, 2021 75.66 74.78 74.54 74.58 3,499,293 -1.16(-1.53%)
Nov 17, 2021 75.93 75.94 75.35 75.75 3,220,723 -0.29(-0.39%)
Nov 16, 2021 76.64 76.91 76.00 76.04 3,136,324 -0.41(-0.54%)
Nov 15, 2021 76.40 76.50 76.03 76.45 3,342,893 +0.26(+0.35%)
Nov 12, 2021 76.08 76.61 75.82 76.19 3,131,179 +0.04(+0.05%)
Nov 11, 2021 76.54 76.58 76.00 76.15 2,855,979 -0.48(-0.62%)
Nov 10, 2021 76.10 76.67 76.63 3,342,512 +0.42(+0.55%)
Nov 09, 2021 76.03 76.33 75.65 76.21 3,948,326 +0.30(+0.40%)
Nov 08, 2021 76.01 76.11 75.19 75.90 3,416,631 -0.10(-0.13%)
Nov 05, 2021 75.72 76.11 75.26 76.00 3,646,662 +0.54(+0.71%)
Nov 04, 2021 75.07 75.70 75.05 75.46 3,489,522 +0.02(+0.03%)
Nov 03, 2021 74.52 75.46 74.16 75.44 4,011,011 +0.98(+1.31%)
Nov 02, 2021 74.00 74.79 73.78 74.47 4,232,179 +0.31(+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.