Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.12 (+0.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 75.67 76.20 74.40 75.80 5,972,822 -0.43(-0.57%)
Jul 28, 2022 76.08 76.72 75.58 76.23 5,274,673 +0.41(+0.55%)
Jul 27, 2022 75.26 76.06 74.85 75.82 2,517,740 +0.22(+0.29%)
Jul 26, 2022 74.43 75.68 74.27 75.60 2,672,170 +0.65(+0.87%)
Jul 25, 2022 74.61 75.23 74.40 74.94 2,521,960 +0.37(+0.49%)
Jul 22, 2022 73.32 74.63 73.22 74.58 2,636,165 +1.26(+1.72%)
Jul 21, 2022 72.66 73.42 72.47 73.32 4,211,602 +0.53(+0.73%)
Jul 20, 2022 74.25 74.30 72.38 72.79 5,641,637 -1.40(-1.88%)
Jul 19, 2022 74.14 74.56 73.93 74.18 3,880,040 +0.39(+0.53%)
Jul 18, 2022 74.64 74.80 73.65 73.79 3,685,748 -0.99(-1.32%)
Jul 15, 2022 75.35 75.58 74.60 74.78 5,048,521 -0.18(-0.24%)
Jul 14, 2022 74.02 75.08 73.76 74.96 6,012,785 -0.09(-0.11%)
Jul 13, 2022 74.55 75.77 74.55 75.04 3,494,133 +0.11(+0.15%)
Jul 12, 2022 75.22 75.91 74.58 74.93 3,213,298 -0.37(-0.50%)
Jul 11, 2022 75.11 75.58 74.72 75.30 5,705,958 +0.33(+0.45%)
Jul 08, 2022 75.87 76.14 74.85 74.97 3,833,966 -1.06(-1.40%)
Jul 07, 2022 77.21 77.26 74.93 76.03 5,380,319 -1.49(-1.93%)
Jul 06, 2022 77.89 78.43 77.46 77.52 5,014,422 +0.02(+0.02%)
Jul 05, 2022 77.82 78.32 76.63 77.50 3,209,830 -0.93(-1.18%)
Jul 01, 2022 77.07 78.48 76.88 78.43 4,451,671 +1.75(+2.28%)
Jun 30, 2022 75.98 77.09 75.60 76.68 3,726,482 +0.45(+0.59%)
Jun 29, 2022 75.80 76.54 75.57 76.23 2,254,200 +0.76(+1.00%)
Jun 28, 2022 76.55 76.90 75.36 75.47 3,337,882 -0.96(-1.25%)
Jun 27, 2022 76.13 76.87 75.93 76.43 4,770,562 -0.48(-0.62%)
Jun 24, 2022 75.95 77.04 75.75 76.91 5,427,718 +1.44(+1.90%)
Jun 23, 2022 74.78 75.76 74.75 75.47 4,109,838 +0.93(+1.25%)
Jun 22, 2022 73.23 74.77 73.06 74.55 4,863,728 +1.39(+1.90%)
Jun 21, 2022 71.67 73.27 71.19 73.16 4,657,790 +2.32(+3.27%)
Jun 17, 2022 70.48 71.22 69.86 70.84 11,552,021 +0.11(+0.16%)
Jun 16, 2022 70.26 71.55 69.55 70.73 5,583,969 -0.23(-0.32%)
Jun 15, 2022 71.17 72.21 69.91 70.96 6,295,200 -0.11(-0.15%)
Jun 14, 2022 72.59 72.76 70.48 71.06 4,139,075 -1.84(-2.52%)
Jun 13, 2022 72.17 73.51 72.17 72.90 4,693,164 -0.42(-0.57%)
Jun 10, 2022 72.89 73.92 71.91 73.32 4,488,373 -0.21(-0.29%)
Jun 09, 2022 74.72 75.50 73.41 73.53 6,612,739 -0.98(-1.31%)
Jun 08, 2022 75.19 75.21 74.42 74.51 3,272,557 -0.80(-1.07%)
Jun 07, 2022 74.62 75.36 74.25 75.31 6,907,320 -0.07(-0.09%)
Jun 06, 2022 75.78 76.24 75.20 75.38 2,838,024 -0.14(-0.19%)
Jun 03, 2022 75.61 76.13 75.36 75.52 3,292,230 -0.33(-0.43%)
Jun 02, 2022 75.12 75.88 73.92 75.85 3,750,843 +1.02(+1.37%)
Jun 01, 2022 75.60 75.65 74.56 74.82 4,159,684 -0.58(-0.77%)
May 31, 2022 75.13 75.89 74.47 75.41 6,165,202 -0.05(-0.06%)
May 27, 2022 75.01 75.66 74.77 75.46 2,866,065 +0.67(+0.90%)
May 26, 2022 75.01 75.31 74.23 74.79 4,325,844 +0.64(+0.86%)
May 25, 2022 73.97 74.57 73.55 74.14 3,902,344 -0.60(-0.81%)
May 24, 2022 73.33 74.92 73.06 74.75 3,699,402 +1.53(+2.09%)
May 23, 2022 72.32 73.47 72.12 73.22 3,924,067 +1.33(+1.85%)
May 20, 2022 72.13 72.36 70.68 71.89 7,250,196 +0.01(+0.01%)
May 19, 2022 71.45 72.11 70.73 71.88 5,724,263 -0.56(-0.78%)
May 18, 2022 74.90 75.08 72.25 72.44 4,797,478 -2.93(-3.88%)
May 17, 2022 75.12 75.48 74.11 75.37 4,198,319 +0.04(+0.05%)
May 16, 2022 74.77 75.82 74.26 75.33 4,160,762 +0.32(+0.42%)
May 13, 2022 74.49 75.05 73.66 75.02 5,297,245 +0.81(+1.10%)
May 12, 2022 74.08 74.51 73.41 74.20 5,481,341 +0.77(+1.04%)
May 11, 2022 73.49 74.69 73.19 73.44 5,806,240 +0.08(+0.10%)
May 10, 2022 74.31 74.62 73.08 73.36 6,302,830 -0.96(-1.29%)
May 09, 2022 73.05 75.05 72.78 74.32 5,922,427 +0.79(+1.08%)
May 06, 2022 72.79 73.73 72.50 73.52 5,622,368 +0.72(+0.99%)
May 05, 2022 73.19 73.55 72.30 72.81 5,284,426 -0.87(-1.18%)
May 04, 2022 71.26 74.20 71.09 73.68 9,203,342 +2.40(+3.37%)
May 03, 2022 71.64 72.20 70.74 71.27 6,346,919 -0.66(-0.92%)
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.