Colgate-Palmolive (NY: CL )

77.34 +0.14 (+0.17%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.84 75.01 73.36 73.35 4,305,850 -1.46(-1.95%)
Sep 29, 2021 73.58 75.08 73.46 74.81 4,219,119 +1.22(+1.66%)
Sep 28, 2021 73.39 73.91 73.18 73.58 5,099,992 -0.18(-0.25%)
Sep 27, 2021 74.24 74.40 73.68 73.77 2,987,920 -0.60(-0.81%)
Sep 24, 2021 74.34 74.68 74.24 74.37 2,281,309 -0.04(-0.05%)
Sep 23, 2021 74.47 74.64 74.06 74.41 2,465,973 +0.23(+0.31%)
Sep 22, 2021 74.49 74.77 74.00 74.17 2,897,026 +0.04(+0.05%)
Sep 21, 2021 74.03 74.84 74.01 74.14 4,376,169 +0.21(+0.29%)
Sep 20, 2021 74.75 74.95 73.46 73.92 5,092,108 -0.06(-0.08%)
Sep 17, 2021 74.01 74.68 73.92 73.98 7,557,524 -0.23(-0.31%)
Sep 16, 2021 74.85 74.97 73.62 74.21 4,297,380 -0.72(-0.96%)
Sep 15, 2021 75.19 75.54 74.81 74.93 3,773,451 -0.09(-0.12%)
Sep 14, 2021 75.10 75.30 74.82 75.02 3,040,293 -0.08(-0.10%)
Sep 13, 2021 75.06 75.87 75.06 75.10 3,474,002 +0.33(+0.44%)
Sep 10, 2021 75.18 75.18 74.52 74.77 3,467,969 -0.25(-0.34%)
Sep 09, 2021 75.77 75.91 74.95 75.02 4,077,193 -0.47(-0.62%)
Sep 08, 2021 74.35 75.56 74.34 75.48 3,981,404 +0.85(+1.14%)
Sep 07, 2021 75.60 75.65 74.56 74.63 3,345,416 -0.98(-1.30%)
Sep 03, 2021 76.09 76.14 75.48 75.61 3,122,398 -0.59(-0.78%)
Sep 02, 2021 76.02 76.24 75.79 76.20 2,627,291 +0.18(+0.24%)
Sep 01, 2021 75.54 76.16 75.53 76.02 2,738,330 +0.37(+0.49%)
Aug 31, 2021 75.36 75.97 75.23 75.65 3,902,002 +0.29(+0.39%)
Aug 30, 2021 75.34 75.64 75.16 75.36 2,020,452 +0.20(+0.27%)
Aug 27, 2021 75.03 75.51 74.93 75.15 2,364,070 +0.13(+0.17%)
Aug 26, 2021 75.38 75.49 74.77 75.03 2,387,807 -0.33(-0.44%)
Aug 25, 2021 75.21 75.54 74.71 75.36 3,746,749 -0.02(-0.03%)
Aug 24, 2021 75.70 75.98 75.37 75.38 3,011,937 -0.69(-0.91%)
Aug 23, 2021 76.41 76.65 76.02 76.07 3,260,048 -0.41(-0.53%)
Aug 20, 2021 76.79 77.09 76.24 76.47 3,118,656 -0.16(-0.22%)
Aug 19, 2021 75.88 76.94 75.88 76.64 3,635,107 +0.79(+1.04%)
Aug 18, 2021 77.48 77.53 75.81 75.85 3,761,711 -1.81(-2.34%)
Aug 17, 2021 77.19 78.34 77.17 77.67 3,457,988 +0.24(+0.31%)
Aug 16, 2021 77.14 77.78 77.14 77.43 6,284,379 +0.33(+0.43%)
Aug 13, 2021 76.42 77.23 76.36 77.10 3,628,724 +0.63(+0.82%)
Aug 12, 2021 77.25 77.25 76.46 76.47 3,704,799 -0.30(-0.39%)
Aug 11, 2021 76.26 77.00 76.26 76.77 4,366,920 +0.36(+0.47%)
Aug 10, 2021 76.23 76.44 75.69 76.41 2,823,117 +0.38(+0.50%)
Aug 09, 2021 76.45 76.60 75.73 76.03 2,642,764 -0.28(-0.37%)
Aug 06, 2021 76.64 76.91 75.98 76.31 2,964,912 -0.26(-0.34%)
Aug 05, 2021 76.45 77.04 76.09 76.57 4,259,814 +0.63(+0.83%)
Aug 04, 2021 76.92 77.12 75.52 75.94 4,320,387 -1.14(-1.47%)
Aug 03, 2021 77.00 77.52 76.76 77.08 3,746,260 -0.12(-0.15%)
Aug 02, 2021 77.14 77.46 76.33 77.19 5,501,811 +0.04(+0.05%)
Jul 30, 2021 78.14 78.67 76.89 77.15 9,802,968 -3.90(-4.81%)
Jul 29, 2021 81.02 81.36 80.58 81.06 4,094,499 +0.33(+0.41%)
Jul 28, 2021 81.53 81.77 80.69 80.73 3,213,617 -0.75(-0.92%)
Jul 27, 2021 81.31 82.07 80.98 81.47 4,262,510 -0.14(-0.17%)
Jul 26, 2021 80.70 81.81 80.50 81.61 6,128,507 +0.79(+0.97%)
Jul 23, 2021 79.31 81.00 79.12 80.82 3,202,025 +1.40(+1.76%)
Jul 22, 2021 79.23 80.04 78.89 79.42 3,771,194 -0.33(-0.41%)
Jul 21, 2021 80.34 80.53 79.63 79.75 3,688,599 -0.49(-0.62%)
Jul 20, 2021 81.35 82.28 80.23 80.25 5,032,913 -0.81(-0.99%)
Jul 19, 2021 81.37 82.01 80.29 81.06 5,138,618 -0.41(-0.50%)
Jul 16, 2021 80.76 81.56 80.76 81.46 6,762,231 +0.73(+0.91%)
Jul 15, 2021 80.44 80.86 79.78 80.73 4,351,868 +0.39(+0.48%)
Jul 14, 2021 79.76 80.49 79.42 80.34 3,065,596 +0.57(+0.71%)
Jul 13, 2021 79.91 80.42 79.49 79.77 2,832,237 -0.28(-0.35%)
Jul 12, 2021 79.65 80.23 79.61 80.05 4,643,756 +0.48(+0.61%)
Jul 09, 2021 79.80 79.94 79.41 79.57 2,902,326 +0.09(+0.11%)
Jul 08, 2021 79.71 80.12 79.20 79.48 3,640,758 -0.31(-0.39%)
Jul 07, 2021 79.25 80.21 79.07 79.79 3,335,977 +0.67(+0.84%)
Jul 06, 2021 78.84 79.25 78.62 79.12 3,336,789 +0.26(+0.33%)
Jul 02, 2021 79.08 79.27 78.76 78.86 2,851,156 -0.04(-0.05%)
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.