Skip to main content

Colgate-Palmolive (NY: CL )

74.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.07 82.86 82.07 82.80 3,030,325 +0.73(+0.89%)
Dec 30, 2021 82.57 82.65 81.98 82.07 2,856,982 -0.31(-0.38%)
Dec 29, 2021 82.07 82.56 81.74 82.39 2,709,467 +0.44(+0.53%)
Dec 28, 2021 81.41 82.15 81.34 81.95 2,268,485 +0.53(+0.66%)
Dec 27, 2021 80.53 81.55 80.43 81.41 3,287,354 +1.09(+1.35%)
Dec 23, 2021 80.02 80.54 79.77 80.33 4,057,088 +0.32(+0.40%)
Dec 22, 2021 79.74 80.10 79.45 80.01 3,549,870 +0.36(+0.45%)
Dec 21, 2021 79.86 80.28 79.34 79.65 4,772,688 -0.42(-0.52%)
Dec 20, 2021 79.65 80.39 79.39 80.07 5,320,554 +0.04(+0.05%)
Dec 17, 2021 81.09 81.76 79.79 80.03 10,615,461 -1.43(-1.75%)
Dec 16, 2021 80.25 81.56 80.04 81.45 5,398,079 +1.15(+1.44%)
Dec 15, 2021 79.49 80.75 79.39 80.30 6,311,780 +0.61(+0.77%)
Dec 14, 2021 78.79 79.89 78.66 79.69 7,917,968 +0.96(+1.22%)
Dec 13, 2021 76.92 78.83 76.92 78.73 6,133,580 +1.62(+2.10%)
Dec 10, 2021 76.17 77.23 75.86 77.11 4,426,174 +1.43(+1.88%)
Dec 09, 2021 75.36 75.97 75.01 75.68 3,018,202 +0.23(+0.31%)
Dec 08, 2021 75.09 75.65 74.49 75.45 4,443,286 -0.05(-0.06%)
Dec 07, 2021 75.92 76.48 75.36 75.50 4,073,649 -0.75(-0.98%)
Dec 06, 2021 74.99 76.73 74.86 76.24 6,725,003 +1.76(+2.36%)
Dec 03, 2021 73.76 74.50 73.19 74.49 5,365,815 +1.25(+1.71%)
Dec 02, 2021 73.47 74.00 73.13 73.24 4,808,302 +0.09(+0.12%)
Dec 01, 2021 73.25 74.25 73.08 73.15 3,830,598 +0.36(+0.49%)
Nov 30, 2021 74.85 75.10 72.78 72.79 8,969,159 -2.61(-3.46%)
Nov 29, 2021 74.79 75.75 74.65 75.40 4,043,201 +0.63(+0.84%)
Nov 26, 2021 75.47 76.26 74.67 74.77 2,514,693 -0.68(-0.90%)
Nov 24, 2021 75.75 75.84 75.07 75.45 2,422,433 -0.17(-0.22%)
Nov 23, 2021 75.38 75.85 74.94 75.61 3,031,960 +0.36(+0.48%)
Nov 22, 2021 75.11 75.98 75.00 75.25 3,711,313 +0.35(+0.47%)
Nov 19, 2021 74.20 75.35 74.20 74.90 4,100,106 +0.79(+1.06%)
Nov 18, 2021 75.19 74.31 74.07 74.12 3,521,301 -1.15(-1.53%)
Nov 17, 2021 75.46 75.47 74.88 75.27 3,240,979 -0.29(-0.39%)
Nov 16, 2021 76.17 76.43 75.53 75.56 3,156,049 -0.41(-0.54%)
Nov 15, 2021 75.92 76.02 75.56 75.97 3,363,917 +0.26(+0.35%)
Nov 12, 2021 75.60 76.13 75.35 75.71 3,150,872 +0.04(+0.05%)
Nov 11, 2021 76.06 76.10 75.53 75.67 2,873,941 -0.48(-0.62%)
Nov 10, 2021 75.62 76.19 76.15 3,363,534 +0.42(+0.55%)
Nov 09, 2021 75.55 75.85 75.18 75.73 3,973,159 +0.30(+0.40%)
Nov 08, 2021 75.53 75.63 74.72 75.43 3,438,120 -0.10(-0.13%)
Nov 05, 2021 75.24 75.63 74.79 75.53 3,669,597 +0.53(+0.71%)
Nov 04, 2021 74.60 75.22 74.58 74.99 3,511,469 +0.02(+0.03%)
Nov 03, 2021 74.05 74.99 73.70 74.97 4,036,237 +0.97(+1.31%)
Nov 02, 2021 73.54 74.33 73.32 74.00 4,258,797 +0.31(+0.42%)
Nov 01, 2021 73.73 74.08 73.42 73.69 4,130,805 -0.23(-0.32%)
Oct 29, 2021 74.74 75.15 73.42 73.92 6,888,231 -0.67(-0.90%)
Oct 28, 2021 73.64 74.62 73.45 74.59 4,994,850 +0.95(+1.29%)
Oct 27, 2021 74.04 74.33 73.36 73.64 4,723,544 -0.25(-0.34%)
Oct 26, 2021 73.20 73.92 73.90 5,564,342 +0.99(+1.36%)
Oct 25, 2021 72.79 73.11 71.99 72.91 6,396,088 -0.35(-0.48%)
Oct 22, 2021 72.59 73.44 72.36 73.25 7,900,366 +0.59(+0.81%)
Oct 21, 2021 73.19 73.35 72.60 72.66 4,503,294 -0.20(-0.28%)
Oct 20, 2021 72.35 73.38 72.30 72.87 5,480,638 +0.75(+1.04%)
Oct 19, 2021 72.04 72.24 71.65 72.12 5,398,941 -0.48(-0.66%)
Oct 18, 2021 73.23 73.25 72.50 72.60 4,488,608 -0.94(-1.27%)
Oct 15, 2021 73.93 74.25 73.29 73.54 4,226,379 -0.34(-0.46%)
Oct 14, 2021 73.50 74.07 73.30 73.88 3,876,888 +0.51(+0.70%)
Oct 13, 2021 73.06 73.51 72.42 73.36 3,819,980 +0.39(+0.53%)
Oct 12, 2021 72.96 73.49 72.71 72.98 2,891,753 -0.13(-0.17%)
Oct 11, 2021 73.20 73.45 72.88 73.10 3,880,397 +0.20(+0.28%)
Oct 08, 2021 72.85 73.19 72.63 72.90 3,450,712 +0.00(+0.00%)
Oct 07, 2021 72.84 73.69 72.83 72.90 3,776,574 +0.47(+0.65%)
Oct 06, 2021 71.44 72.52 71.38 72.43 4,202,555 +0.66(+0.91%)
Oct 05, 2021 72.33 72.41 71.72 71.77 5,096,758 -0.62(-0.85%)
Oct 04, 2021 72.82 73.23 71.96 72.39 4,089,018 -0.50(-0.69%)
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.