Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.53 72.68 71.09 71.08 4,443,540 -1.41(-1.95%)
Sep 29, 2021 71.30 72.76 71.18 72.49 4,354,035 +1.19(+1.66%)
Sep 28, 2021 71.11 71.62 70.92 71.30 5,263,076 -0.18(-0.25%)
Sep 27, 2021 71.94 72.09 71.40 71.48 3,083,466 -0.58(-0.81%)
Sep 24, 2021 72.04 72.37 71.94 72.06 2,354,259 -0.04(-0.05%)
Sep 23, 2021 72.16 72.33 71.76 72.10 2,544,828 +0.23(+0.31%)
Sep 22, 2021 72.19 72.45 71.71 71.88 2,989,665 +0.04(+0.05%)
Sep 21, 2021 71.74 72.52 71.72 71.84 4,516,107 +0.21(+0.29%)
Sep 20, 2021 72.43 72.63 71.19 71.63 5,254,940 -0.06(-0.08%)
Sep 17, 2021 71.72 72.37 71.63 71.69 7,799,194 -0.23(-0.31%)
Sep 16, 2021 72.53 72.65 71.34 71.91 4,434,799 -0.70(-0.96%)
Sep 15, 2021 72.86 73.20 72.49 72.61 3,894,116 -0.08(-0.12%)
Sep 14, 2021 72.77 72.97 72.50 72.69 3,137,513 -0.08(-0.10%)
Sep 13, 2021 72.73 73.52 72.73 72.77 3,585,092 +0.32(+0.44%)
Sep 10, 2021 72.85 72.85 72.21 72.45 3,578,866 -0.24(-0.34%)
Sep 09, 2021 73.42 73.55 72.63 72.69 4,207,571 -0.45(-0.62%)
Sep 08, 2021 72.05 73.22 72.04 73.15 4,108,718 +0.83(+1.14%)
Sep 07, 2021 73.26 73.31 72.25 72.32 3,452,393 -0.95(-1.30%)
Sep 03, 2021 73.73 73.78 73.14 73.27 3,222,244 -0.57(-0.78%)
Sep 02, 2021 73.66 73.88 73.44 73.84 2,711,305 +0.18(+0.24%)
Sep 01, 2021 73.20 73.80 73.19 73.66 2,825,895 +0.36(+0.49%)
Aug 31, 2021 73.02 73.62 72.90 73.31 4,026,778 +0.28(+0.39%)
Aug 30, 2021 73.00 73.30 72.84 73.02 2,085,061 +0.20(+0.27%)
Aug 27, 2021 72.70 73.17 72.61 72.83 2,439,667 +0.12(+0.17%)
Aug 26, 2021 73.04 73.16 72.45 72.70 2,464,163 -0.32(-0.44%)
Aug 25, 2021 72.88 73.20 72.40 73.02 3,866,560 -0.02(-0.03%)
Aug 24, 2021 73.35 73.63 73.03 73.04 3,108,251 -0.67(-0.91%)
Aug 23, 2021 74.04 74.27 73.66 73.71 3,364,295 -0.40(-0.53%)
Aug 20, 2021 74.41 74.70 73.88 74.11 3,218,383 -0.16(-0.22%)
Aug 19, 2021 73.53 74.55 73.53 74.26 3,751,348 +0.76(+1.04%)
Aug 18, 2021 75.08 75.13 73.47 73.50 3,882,000 -1.76(-2.34%)
Aug 17, 2021 74.80 75.91 74.78 75.26 3,568,565 +0.24(+0.31%)
Aug 16, 2021 74.75 75.37 74.75 75.03 6,485,337 +0.32(+0.43%)
Aug 13, 2021 74.05 74.83 73.99 74.71 3,744,761 +0.61(+0.82%)
Aug 12, 2021 74.86 74.86 74.09 74.10 3,823,269 -0.29(-0.39%)
Aug 11, 2021 73.90 74.61 73.90 74.39 4,506,563 +0.35(+0.47%)
Aug 10, 2021 73.87 74.07 73.34 74.04 2,913,393 +0.37(+0.50%)
Aug 09, 2021 74.08 74.23 73.38 73.67 2,727,273 -0.27(-0.37%)
Aug 06, 2021 74.26 74.53 73.63 73.95 3,059,723 -0.25(-0.34%)
Aug 05, 2021 74.08 74.65 73.73 74.20 4,396,032 +0.61(+0.83%)
Aug 04, 2021 74.54 74.74 73.18 73.59 4,458,541 -1.10(-1.47%)
Aug 03, 2021 74.61 75.12 74.38 74.69 3,866,055 -0.11(-0.15%)
Aug 02, 2021 74.75 75.06 73.96 74.80 5,677,744 +0.04(+0.05%)
Jul 30, 2021 75.72 76.23 74.50 74.76 10,116,441 -3.78(-4.81%)
Jul 29, 2021 78.51 78.84 78.08 78.54 4,225,430 +0.32(+0.41%)
Jul 28, 2021 79.00 79.24 78.19 78.22 3,316,380 -0.72(-0.92%)
Jul 27, 2021 78.79 79.53 78.47 78.95 4,398,814 -0.13(-0.17%)
Jul 26, 2021 78.20 79.28 78.00 79.08 6,324,481 +0.76(+0.97%)
Jul 23, 2021 76.85 78.49 76.67 78.32 3,304,417 +1.35(+1.76%)
Jul 22, 2021 76.78 77.56 76.45 76.96 3,891,787 -0.32(-0.41%)
Jul 21, 2021 77.85 78.04 77.17 77.28 3,806,551 -0.48(-0.62%)
Jul 20, 2021 78.83 79.73 77.74 77.76 5,193,852 -0.78(-0.99%)
Jul 19, 2021 78.85 79.47 77.80 78.54 5,302,937 -0.39(-0.50%)
Jul 16, 2021 78.25 79.03 78.25 78.94 6,978,469 +0.71(+0.91%)
Jul 15, 2021 77.95 78.35 77.31 78.23 4,491,030 +0.37(+0.48%)
Jul 14, 2021 77.29 77.99 76.96 77.85 3,163,626 +0.55(+0.71%)
Jul 13, 2021 77.43 77.93 77.03 77.30 2,922,805 -0.27(-0.35%)
Jul 12, 2021 77.18 77.75 77.15 77.57 4,792,251 +0.47(+0.61%)
Jul 09, 2021 77.33 77.46 76.95 77.10 2,995,135 +0.08(+0.11%)
Jul 08, 2021 77.24 77.64 76.75 77.02 3,757,180 -0.30(-0.39%)
Jul 07, 2021 76.79 77.72 76.62 77.32 3,442,653 +0.65(+0.84%)
Jul 06, 2021 76.39 76.79 76.19 76.67 3,443,490 +0.25(+0.33%)
Jul 02, 2021 76.63 76.81 76.32 76.42 2,942,329 -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.