Skip to main content

Colgate-Palmolive (NY: CL )

89.96 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 74.47 75.92 74.47 75.49 7,753,437 +0.82(+1.10%)
Apr 29, 2021 73.96 75.05 73.91 74.66 5,161,912 +0.98(+1.33%)
Apr 28, 2021 73.95 74.15 73.51 73.68 3,584,975 +0.20(+0.27%)
Apr 27, 2021 73.86 74.02 73.34 73.48 4,435,558 -0.67(-0.91%)
Apr 26, 2021 74.60 74.73 73.87 74.16 4,190,707 -0.48(-0.64%)
Apr 23, 2021 75.21 75.42 74.34 74.63 4,178,521 -1.18(-1.55%)
Apr 22, 2021 75.70 76.35 75.51 75.81 4,315,365 -0.09(-0.12%)
Apr 21, 2021 76.45 76.75 75.59 75.91 4,014,642 -0.17(-0.22%)
Apr 20, 2021 74.76 76.59 74.66 76.07 4,604,839 +1.32(+1.76%)
Apr 19, 2021 74.86 74.95 74.14 74.76 4,323,192 -0.31(-0.41%)
Apr 16, 2021 75.23 75.30 74.69 75.06 8,746,088 +0.22(+0.30%)
Apr 15, 2021 74.20 75.11 74.01 74.84 4,311,598 +0.99(+1.34%)
Apr 14, 2021 74.22 74.23 73.48 73.85 4,439,808 -0.31(-0.41%)
Apr 13, 2021 73.95 74.25 73.59 74.16 4,776,148 -0.40(-0.54%)
Apr 12, 2021 74.23 74.84 74.06 74.56 3,774,054 +0.35(+0.48%)
Apr 09, 2021 74.10 74.57 73.64 74.21 3,772,544 +0.13(+0.18%)
Apr 08, 2021 74.13 74.27 73.66 74.08 4,056,319 +0.02(+0.03%)
Apr 07, 2021 74.63 74.72 73.91 74.06 5,405,419 -0.22(-0.30%)
Apr 06, 2021 73.71 74.54 73.68 74.28 4,101,282 +0.31(+0.41%)
Apr 05, 2021 73.23 74.33 73.12 73.97 4,329,399 +0.91(+1.25%)
Apr 01, 2021 73.04 73.53 72.16 73.06 5,247,911 -0.26(-0.36%)
Mar 31, 2021 74.18 74.24 73.12 73.32 4,830,653 -0.47(-0.63%)
Mar 30, 2021 73.92 74.17 73.49 73.79 5,205,387 -0.53(-0.71%)
Mar 29, 2021 73.58 74.39 73.58 74.32 4,098,073 +0.63(+0.86%)
Mar 26, 2021 72.36 73.72 72.10 73.69 4,483,726 +1.24(+1.71%)
Mar 25, 2021 72.83 73.05 72.06 72.45 5,127,705 +0.11(+0.15%)
Mar 24, 2021 71.53 72.79 71.53 72.34 4,575,031 +0.02(+0.03%)
Mar 23, 2021 70.88 72.85 70.52 72.32 6,516,049 +1.84(+2.61%)
Mar 22, 2021 69.74 70.63 69.61 70.48 8,773,382 +0.73(+1.05%)
Mar 19, 2021 70.78 71.16 69.62 69.74 12,770,852 -1.01(-1.43%)
Mar 18, 2021 70.37 70.89 69.45 70.76 3,619,521 +0.25(+0.36%)
Mar 17, 2021 70.83 71.08 70.13 70.50 4,208,830 -0.06(-0.08%)
Mar 16, 2021 70.55 71.05 70.23 70.56 4,589,211 +0.17(+0.24%)
Mar 15, 2021 70.73 70.80 69.68 70.39 5,225,453 +0.16(+0.23%)
Mar 12, 2021 70.57 70.92 70.12 70.23 3,377,658 +0.22(+0.32%)
Mar 11, 2021 70.29 70.56 69.86 70.01 5,206,314 -0.49(-0.70%)
Mar 10, 2021 69.94 71.00 68.96 70.50 7,556,416 +0.80(+1.15%)
Mar 09, 2021 71.37 71.94 69.62 69.70 7,617,528 -1.40(-1.98%)
Mar 08, 2021 70.47 71.86 70.11 71.11 5,027,377 +0.36(+0.51%)
Mar 05, 2021 69.40 70.91 69.36 70.75 11,010,367 +1.51(+2.18%)
Mar 04, 2021 69.69 70.63 69.08 69.24 6,775,402 -0.16(-0.23%)
Mar 03, 2021 69.85 70.01 69.00 69.40 6,134,164 -0.75(-1.07%)
Mar 02, 2021 70.36 70.73 70.00 70.15 5,350,756 -0.17(-0.24%)
Mar 01, 2021 70.17 71.03 70.07 70.32 4,163,152 +0.37(+0.53%)
Feb 26, 2021 71.30 71.30 69.90 69.95 5,828,360 -1.39(-1.94%)
Feb 25, 2021 71.25 71.78 70.95 71.33 4,491,899 +0.05(+0.07%)
Feb 24, 2021 71.70 72.22 71.28 71.29 4,390,112 -0.79(-1.10%)
Feb 23, 2021 72.36 72.96 71.62 72.08 4,441,659 +0.20(+0.28%)
Feb 22, 2021 71.83 72.03 71.51 71.87 2,766,625 +0.07(+0.09%)
Feb 19, 2021 73.13 73.25 71.72 71.81 4,881,192 -1.41(-1.93%)
Feb 18, 2021 72.87 73.35 72.63 73.22 2,758,291 +0.26(+0.36%)
Feb 17, 2021 72.46 73.41 72.42 72.96 3,570,328 +0.23(+0.32%)
Feb 16, 2021 72.60 72.76 71.69 72.73 5,534,256 -0.22(-0.31%)
Feb 12, 2021 72.86 73.02 72.35 72.95 2,937,509 +0.02(+0.03%)
Feb 11, 2021 73.71 73.76 72.88 72.93 3,339,253 -0.65(-0.88%)
Feb 10, 2021 73.48 73.92 72.79 73.58 5,249,438 +0.38(+0.52%)
Feb 09, 2021 74.08 74.10 72.89 73.20 3,958,719 -0.93(-1.25%)
Feb 08, 2021 74.41 74.53 73.73 74.13 4,116,266 -0.16(-0.21%)
Feb 05, 2021 73.63 74.48 73.58 74.29 3,848,016 +0.87(+1.19%)
Feb 04, 2021 73.27 73.74 72.97 73.42 4,160,258 +0.05(+0.06%)
Feb 03, 2021 73.48 73.86 73.04 73.37 4,153,816 +0.03(+0.04%)
Feb 02, 2021 73.34 74.18 73.07 73.34 5,395,747 +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.