Skip to main content

Colgate-Palmolive (NY: CL )

90.11 +0.16 (+0.18%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 71.47 71.81 71.06 71.48 3,706,582 -0.29(-0.41%)
Feb 27, 2023 71.59 72.29 71.39 71.77 3,522,244 +0.46(+0.64%)
Feb 24, 2023 71.46 71.53 70.93 71.31 3,194,524 -0.52(-0.72%)
Feb 23, 2023 72.56 72.91 71.10 71.83 3,085,441 -0.73(-1.01%)
Feb 22, 2023 72.65 73.17 72.34 72.56 3,738,663 +0.15(+0.20%)
Feb 21, 2023 72.06 72.87 72.06 72.41 4,202,691 -0.25(-0.35%)
Feb 17, 2023 71.14 73.09 71.14 72.67 5,147,249 +1.71(+2.40%)
Feb 16, 2023 70.52 71.16 69.95 70.96 4,821,833 +0.07(+0.10%)
Feb 15, 2023 71.06 71.17 70.49 70.89 4,511,528 -0.47(-0.66%)
Feb 14, 2023 72.07 72.07 71.09 71.36 2,443,316 -0.58(-0.80%)
Feb 13, 2023 72.03 72.20 71.63 71.93 3,757,806 +0.21(+0.30%)
Feb 10, 2023 71.11 71.89 70.92 71.72 3,614,292 +0.70(+0.99%)
Feb 09, 2023 71.68 71.91 71.00 71.02 3,835,842 -0.52(-0.72%)
Feb 08, 2023 71.30 71.85 70.99 71.53 3,312,618 -0.09(-0.12%)
Feb 07, 2023 71.60 71.72 70.90 71.62 3,850,949 -0.39(-0.54%)
Feb 06, 2023 72.35 72.56 71.46 72.01 4,293,749 -0.43(-0.59%)
Feb 03, 2023 72.12 72.54 71.40 72.44 3,959,777 +0.55(+0.76%)
Feb 02, 2023 72.33 72.35 71.49 71.89 5,152,963 -1.23(-1.68%)
Feb 01, 2023 72.58 73.43 72.27 73.12 3,815,775 +0.45(+0.62%)
Jan 31, 2023 71.55 72.68 71.44 72.67 6,040,458 +1.61(+2.26%)
Jan 30, 2023 70.40 71.89 70.26 71.07 9,426,303 +1.26(+1.80%)
Jan 27, 2023 71.04 71.22 69.17 69.81 13,827,169 -3.84(-5.22%)
Jan 26, 2023 73.74 73.92 73.25 73.65 3,834,979 -0.23(-0.32%)
Jan 25, 2023 73.60 74.10 72.77 73.88 3,222,957 -0.17(-0.22%)
Jan 24, 2023 73.91 74.10 72.65 74.05 4,326,631 +0.43(+0.58%)
Jan 23, 2023 73.66 73.79 73.07 73.62 2,526,234 +0.06(+0.08%)
Jan 20, 2023 72.89 73.66 72.19 73.56 12,203,617 +0.69(+0.95%)
Jan 19, 2023 73.42 74.15 72.86 72.87 4,578,296 -1.09(-1.47%)
Jan 18, 2023 75.57 75.90 73.95 73.96 4,124,088 -1.85(-2.44%)
Jan 17, 2023 75.74 76.52 75.74 75.81 5,794,670 +0.37(+0.49%)
Jan 13, 2023 74.31 75.58 74.20 75.44 3,921,609 +0.98(+1.31%)
Jan 12, 2023 74.96 75.20 73.98 74.46 6,267,980 -0.28(-0.38%)
Jan 11, 2023 76.01 76.28 74.32 74.74 9,413,555 -1.14(-1.51%)
Jan 10, 2023 76.52 76.52 75.60 75.88 3,505,856 -0.41(-0.53%)
Jan 09, 2023 77.48 77.91 76.12 76.29 2,916,318 -1.21(-1.56%)
Jan 06, 2023 76.94 77.97 76.72 77.50 2,347,205 +1.40(+1.83%)
Jan 05, 2023 77.06 77.34 76.01 76.11 2,369,030 -1.07(-1.38%)
Jan 04, 2023 76.75 77.65 76.73 77.17 4,103,919 +0.49(+0.64%)
Jan 03, 2023 76.35 76.72 75.31 76.68 3,013,784 +0.33(+0.43%)
Dec 30, 2022 76.87 76.99 75.78 76.35 2,310,230 -0.56(-0.73%)
Dec 29, 2022 76.83 77.19 76.51 76.91 2,016,733 +0.53(+0.70%)
Dec 28, 2022 77.69 77.95 76.37 76.38 1,980,067 -1.09(-1.40%)
Dec 27, 2022 77.09 77.74 76.81 77.46 3,177,017 +0.47(+0.62%)
Dec 23, 2022 76.76 77.11 76.49 76.99 1,536,055 +0.16(+0.21%)
Dec 22, 2022 76.54 76.85 75.80 76.82 2,629,894 +0.28(+0.37%)
Dec 21, 2022 75.60 76.54 75.58 76.54 3,121,927 +1.26(+1.67%)
Dec 20, 2022 75.49 75.65 74.74 75.28 2,922,441 -0.28(-0.37%)
Dec 19, 2022 75.20 76.47 75.02 75.56 3,550,279 +0.21(+0.28%)
Dec 16, 2022 75.07 75.70 74.86 75.35 9,727,633 -0.12(-0.15%)
Dec 15, 2022 76.08 76.42 74.83 75.47 4,149,834 -1.41(-1.84%)
Dec 14, 2022 76.49 77.37 76.14 76.88 3,810,050 +0.57(+0.75%)
Dec 13, 2022 76.79 76.99 75.60 76.31 3,880,739 +0.14(+0.18%)
Dec 12, 2022 75.57 76.27 75.21 76.17 4,927,247 +0.80(+1.07%)
Dec 09, 2022 75.55 75.93 75.29 75.37 2,597,189 -0.35(-0.46%)
Dec 08, 2022 74.98 75.75 74.67 75.72 2,757,770 +0.57(+0.76%)
Dec 07, 2022 74.87 75.27 74.61 75.15 4,161,542 +0.33(+0.44%)
Dec 06, 2022 74.83 75.26 74.31 74.82 3,116,675 +0.09(+0.12%)
Dec 05, 2022 75.08 75.32 74.58 74.73 3,260,512 -1.02(-1.34%)
Dec 02, 2022 75.07 75.83 74.88 75.75 2,886,542 +0.41(+0.54%)
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.