Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.52 79.31 77.83 78.81 5,899,051 -0.05(-0.06%)
May 27, 2022 78.39 79.07 78.14 78.86 2,742,338 +0.70(+0.90%)
May 26, 2022 78.39 78.71 77.58 78.16 4,139,098 +0.67(+0.86%)
May 25, 2022 77.31 77.93 76.87 77.49 3,733,881 -0.63(-0.81%)
May 24, 2022 76.64 78.30 76.36 78.12 3,539,700 +1.60(+2.09%)
May 23, 2022 75.58 76.78 75.37 76.52 3,754,666 +1.39(+1.85%)
May 20, 2022 75.38 75.63 73.87 75.13 6,937,206 +0.01(+0.01%)
May 19, 2022 74.67 75.36 73.92 75.12 5,477,148 -0.59(-0.78%)
May 18, 2022 78.28 78.47 75.51 75.71 4,590,372 -3.06(-3.88%)
May 17, 2022 78.51 78.89 77.45 78.77 4,017,078 +0.04(+0.05%)
May 16, 2022 78.14 79.24 77.61 78.73 3,981,143 +0.33(+0.42%)
May 13, 2022 77.85 78.44 76.98 78.40 5,068,564 +0.85(+1.10%)
May 12, 2022 77.42 77.88 76.72 77.55 5,244,713 +0.80(+1.04%)
May 11, 2022 76.81 78.06 76.50 76.75 5,555,586 +0.08(+0.10%)
May 10, 2022 77.66 77.99 76.38 76.67 6,030,738 -1.00(-1.29%)
May 09, 2022 76.35 78.44 76.06 77.67 5,666,757 +0.83(+1.08%)
May 06, 2022 76.07 77.06 75.77 76.84 5,379,692 +0.75(+0.99%)
May 05, 2022 76.49 76.87 75.56 76.09 5,056,298 -0.91(-1.18%)
May 04, 2022 74.47 77.55 74.30 77.00 8,806,038 +2.51(+3.37%)
May 03, 2022 74.87 75.46 73.93 74.49 6,072,924 -0.69(-0.92%)
May 02, 2022 77.07 77.37 74.21 75.18 7,133,023 -1.87(-2.43%)
Apr 29, 2022 77.74 77.95 76.18 77.05 14,960,286 -4.17(-5.13%)
Apr 28, 2022 80.87 81.53 80.26 81.22 5,400,206 +0.53(+0.66%)
Apr 27, 2022 80.28 81.70 80.20 80.69 4,415,485 +0.17(+0.21%)
Apr 26, 2022 81.93 82.37 80.44 80.52 4,716,403 -1.29(-1.58%)
Apr 25, 2022 81.48 82.16 80.06 81.81 5,918,323 +0.71(+0.88%)
Apr 22, 2022 83.00 83.39 81.01 81.10 6,136,850 -1.00(-1.22%)
Apr 21, 2022 81.60 82.52 81.49 82.10 4,661,265 +0.57(+0.70%)
Apr 20, 2022 80.24 81.80 80.22 81.53 8,789,881 +0.92(+1.14%)
Apr 19, 2022 79.85 80.88 79.80 80.61 4,644,620 +0.60(+0.75%)
Apr 18, 2022 80.86 81.18 79.72 80.01 5,230,991 -0.93(-1.15%)
Apr 14, 2022 81.36 81.47 80.87 80.94 7,663,665 -0.05(-0.06%)
Apr 13, 2022 81.00 81.36 80.83 80.99 4,481,275 -0.01(-0.01%)
Apr 12, 2022 80.19 81.22 80.09 81.00 6,488,360 +0.56(+0.70%)
Apr 11, 2022 80.37 80.83 79.96 80.44 9,495,733 +0.19(+0.24%)
Apr 08, 2022 80.43 80.56 79.82 80.25 6,427,989 -0.17(-0.21%)
Apr 07, 2022 78.87 80.62 78.61 80.42 8,557,162 +1.61(+2.04%)
Apr 06, 2022 77.18 78.88 76.72 78.81 9,991,481 +1.36(+1.76%)
Apr 05, 2022 76.28 77.81 76.28 77.45 4,398,480 +0.86(+1.12%)
Apr 04, 2022 75.82 76.63 74.88 76.59 4,791,875 +0.17(+0.22%)
Apr 01, 2022 75.87 76.44 75.11 76.42 6,464,705 +0.59(+0.78%)
Mar 31, 2022 76.20 76.38 75.38 75.83 7,711,395 -0.53(-0.69%)
Mar 30, 2022 75.55 76.38 75.39 76.36 4,191,386 +0.16(+0.21%)
Mar 29, 2022 76.14 76.79 75.75 76.20 4,651,491 +0.81(+1.07%)
Mar 28, 2022 74.84 75.42 74.84 75.39 3,646,195 +0.61(+0.82%)
Mar 25, 2022 73.91 75.06 73.78 74.78 4,401,067 +1.13(+1.53%)
Mar 24, 2022 73.66 74.01 73.17 73.65 3,539,530 +0.02(+0.03%)
Mar 23, 2022 74.70 74.91 73.54 73.63 3,876,289 -0.87(-1.17%)
Mar 22, 2022 74.38 74.69 73.47 74.50 4,986,560 +0.35(+0.47%)
Mar 21, 2022 73.60 74.20 72.86 74.15 10,092,731 +1.95(+2.70%)
Mar 18, 2022 75.39 75.40 72.20 72.20 14,746,321 -2.93(-3.90%)
Mar 17, 2022 75.16 75.43 74.61 75.13 4,188,036 -0.02(-0.03%)
Mar 16, 2022 75.53 75.90 74.44 75.15 4,519,935 -0.34(-0.45%)
Mar 15, 2022 74.80 75.74 74.52 75.49 4,319,374 +1.53(+2.07%)
Mar 14, 2022 74.31 75.27 73.78 73.96 4,080,768 +0.19(+0.26%)
Mar 11, 2022 74.21 75.18 73.70 73.77 4,278,892 -0.07(-0.09%)
Mar 10, 2022 75.15 73.34 73.84 6,384,180 -1.70(-2.25%)
Mar 09, 2022 76.18 76.64 75.44 75.54 7,013,215 +0.67(+0.89%)
Mar 08, 2022 76.77 77.06 74.78 74.87 5,263,683 -1.81(-2.36%)
Mar 07, 2022 76.91 77.24 75.86 76.68 4,298,647 -0.68(-0.88%)
Mar 04, 2022 76.70 77.51 76.39 77.36 3,671,248 -0.04(-0.05%)
Mar 03, 2022 76.82 77.92 76.82 77.40 3,884,399 +0.70(+0.91%)
Mar 02, 2022 75.97 77.03 75.77 76.70 3,952,826 +0.66(+0.87%)
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.