Skip to main content

Colgate-Palmolive (NY: CL )

102.69 -0.50 (-0.48%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 73.58 73.78 72.10 72.93 15,806,165 -3.95(-5.13%)
Apr 28, 2022 76.54 77.17 75.96 76.87 5,705,542 +0.50(+0.66%)
Apr 27, 2022 75.98 77.33 75.91 76.37 4,665,144 +0.16(+0.21%)
Apr 26, 2022 77.55 77.96 76.14 76.21 4,983,076 -1.22(-1.58%)
Apr 25, 2022 77.12 77.76 75.78 77.43 6,252,955 +0.67(+0.88%)
Apr 22, 2022 78.56 78.93 76.67 76.76 6,483,837 -0.95(-1.22%)
Apr 21, 2022 77.23 78.10 77.13 77.71 4,924,820 +0.54(+0.70%)
Apr 20, 2022 75.95 77.42 75.93 77.17 9,286,875 +1.32(+1.73%)
Apr 19, 2022 75.14 76.10 75.09 75.85 4,936,014 +0.56(+0.75%)
Apr 18, 2022 76.09 76.39 75.01 75.29 5,559,173 -0.88(-1.15%)
Apr 14, 2022 76.56 76.66 76.10 76.16 8,144,468 -0.05(-0.06%)
Apr 13, 2022 76.22 76.56 76.06 76.21 4,762,421 -0.01(-0.01%)
Apr 12, 2022 75.46 76.43 75.36 76.22 6,895,427 +0.53(+0.70%)
Apr 11, 2022 75.63 76.06 75.24 75.69 10,091,477 +0.18(+0.24%)
Apr 08, 2022 75.68 75.80 75.11 75.51 6,831,268 -0.16(-0.21%)
Apr 07, 2022 74.21 75.86 73.97 75.67 9,094,011 +1.52(+2.04%)
Apr 06, 2022 72.62 74.22 72.19 74.16 10,618,327 +1.28(+1.76%)
Apr 05, 2022 71.78 73.22 71.78 72.88 4,674,432 +0.81(+1.12%)
Apr 04, 2022 71.34 72.11 70.46 72.07 5,092,508 +0.16(+0.22%)
Apr 01, 2022 71.39 71.93 70.68 71.91 6,870,288 +0.56(+0.78%)
Mar 31, 2022 71.70 71.87 70.93 71.35 8,195,193 -0.50(-0.69%)
Mar 30, 2022 71.09 71.87 70.94 71.85 4,454,345 +0.15(+0.21%)
Mar 29, 2022 71.65 72.26 71.28 71.70 4,943,316 +0.76(+1.07%)
Mar 28, 2022 70.42 70.97 70.42 70.94 3,874,950 +0.57(+0.82%)
Mar 25, 2022 69.55 70.63 69.42 70.37 4,677,181 +1.06(+1.53%)
Mar 24, 2022 69.31 69.64 68.85 69.30 3,761,593 +0.02(+0.03%)
Mar 23, 2022 70.29 70.49 69.20 69.28 4,119,211 -0.82(-1.17%)
Mar 22, 2022 69.99 70.28 69.13 70.10 5,299,407 +0.33(+0.47%)
Mar 21, 2022 69.26 69.82 68.56 69.77 10,725,912 +1.83(+2.70%)
Mar 18, 2022 70.94 70.95 67.94 67.94 15,671,476 -2.76(-3.90%)
Mar 17, 2022 70.72 70.98 70.21 70.69 4,450,785 -0.02(-0.03%)
Mar 16, 2022 71.07 71.42 70.05 70.71 4,803,507 -0.32(-0.45%)
Mar 15, 2022 70.38 71.27 70.12 71.03 4,590,363 +1.44(+2.07%)
Mar 14, 2022 69.92 70.83 69.43 69.59 4,336,787 +0.18(+0.26%)
Mar 11, 2022 69.83 70.74 69.35 69.42 4,547,341 -0.07(-0.09%)
Mar 10, 2022 70.71 69.01 69.48 6,784,711 -1.60(-2.25%)
Mar 09, 2022 71.68 72.12 70.98 71.08 7,453,210 +0.63(+0.89%)
Mar 08, 2022 72.24 72.51 70.37 70.45 5,593,916 -1.70(-2.36%)
Mar 07, 2022 72.37 72.68 71.38 72.15 4,568,335 -0.64(-0.88%)
Mar 04, 2022 72.17 72.93 71.88 72.79 3,901,575 -0.04(-0.05%)
Mar 03, 2022 72.28 73.32 72.28 72.83 4,128,098 +0.66(+0.91%)
Mar 02, 2022 71.49 72.48 71.30 72.17 4,200,818 +0.62(+0.87%)
Mar 01, 2022 72.45 72.62 71.26 71.55 4,215,383 -0.86(-1.18%)
Feb 28, 2022 72.58 72.77 71.65 72.41 5,102,315 -1.12(-1.52%)
Feb 25, 2022 71.54 73.72 72.60 73.53 5,579,240 +2.41(+3.39%)
Feb 24, 2022 73.53 73.79 71.01 71.12 8,385,988 -2.88(-3.89%)
Feb 23, 2022 74.54 74.83 73.90 74.00 3,935,946 -0.20(-0.27%)
Feb 22, 2022 74.67 75.09 73.91 74.20 5,050,409 -0.66(-0.88%)
Feb 18, 2022 74.85 0 +0.38(+0.51%)
Feb 17, 2022 73.54 74.67 73.28 74.48 4,081,678 +0.76(+1.03%)
Feb 16, 2022 74.00 74.36 72.81 73.72 4,065,751 -0.23(-0.31%)
Feb 15, 2022 74.96 75.22 73.58 73.94 4,699,385 -0.64(-0.86%)
Feb 14, 2022 74.86 75.22 73.40 74.58 5,967,414 -0.25(-0.34%)
Feb 11, 2022 75.33 75.33 74.70 74.83 6,013,364 -0.18(-0.24%)
Feb 10, 2022 75.63 75.95 74.74 75.01 3,962,157 -1.08(-1.42%)
Feb 09, 2022 76.31 76.56 75.57 76.10 3,994,945 -0.05(-0.06%)
Feb 08, 2022 76.50 76.72 76.07 76.14 4,265,897 -0.19(-0.25%)
Feb 07, 2022 76.66 76.91 75.63 76.33 3,722,539 +0.00(+0.00%)
Feb 04, 2022 77.36 77.53 76.04 76.33 5,497,602 -1.52(-1.95%)
Feb 03, 2022 77.89 78.35 77.85 4,561,363 -0.07(-0.08%)
Feb 02, 2022 77.22 78.12 76.99 77.91 7,242,260 +0.83(+1.07%)
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.