Colgate-Palmolive (NY: CL )

71.02 +0.77 (+1.10%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.94 81.09 77.67 78.89 7,363,500 +2.22(+2.90%)
Oct 29, 2020 76.54 77.44 75.56 76.67 3,939,985 -0.19(-0.25%)
Oct 28, 2020 77.42 78.18 76.70 76.86 4,767,331 -1.99(-2.52%)
Oct 27, 2020 79.22 79.64 78.79 78.85 2,828,611 +0.16(+0.20%)
Oct 26, 2020 78.86 79.22 78.12 78.69 3,886,250 -0.65(-0.82%)
Oct 23, 2020 79.55 80.00 79.32 79.34 2,259,300 +0.05(+0.06%)
Oct 22, 2020 79.38 79.68 78.68 79.29 2,516,568 -0.91(-1.13%)
Oct 21, 2020 79.52 80.74 79.52 80.20 3,590,656 +0.37(+0.46%)
Oct 20, 2020 80.07 80.76 79.71 79.83 2,961,026 +0.62(+0.78%)
Oct 19, 2020 80.45 80.90 79.01 79.21 2,854,779 -1.10(-1.37%)
Oct 16, 2020 80.12 80.59 80.03 80.31 2,963,500 +0.60(+0.75%)
Oct 15, 2020 79.42 80.14 79.28 79.71 3,375,814 -0.15(-0.19%)
Oct 14, 2020 80.44 80.63 79.42 79.86 2,200,143 -0.40(-0.50%)
Oct 13, 2020 80.50 80.99 79.85 80.26 3,042,802 -0.37(-0.46%)
Oct 12, 2020 79.69 80.95 79.62 80.63 2,691,097 +0.86(+1.08%)
Oct 09, 2020 79.09 80.13 78.89 79.77 2,870,600 +1.03(+1.31%)
Oct 08, 2020 78.23 78.84 78.08 78.74 2,144,457 +0.61(+0.78%)
Oct 07, 2020 77.83 78.39 77.69 78.13 1,928,468 +0.59(+0.76%)
Oct 06, 2020 78.55 78.63 77.20 77.54 2,640,966 -0.88(-1.12%)
Oct 05, 2020 77.50 78.49 77.43 78.42 2,768,567 +1.02(+1.32%)
Oct 02, 2020 76.59 77.96 76.46 77.40 3,540,200 +0.34(+0.44%)
Oct 01, 2020 77.53 77.73 76.74 77.06 4,047,792 -0.09(-0.12%)
Sep 30, 2020 76.58 77.45 76.41 77.15 3,962,092 +0.93(+1.22%)
Sep 29, 2020 76.67 76.78 75.85 76.22 2,075,984 -0.39(-0.51%)
Sep 28, 2020 76.73 77.51 76.42 76.61 2,586,281 +0.66(+0.87%)
Sep 25, 2020 75.39 76.11 75.33 75.95 2,803,500 +0.19(+0.25%)
Sep 24, 2020 75.30 76.27 74.96 75.76 2,385,176 +0.62(+0.83%)
Sep 23, 2020 76.17 76.23 75.03 75.14 2,962,137 -0.93(-1.22%)
Sep 22, 2020 75.24 76.57 75.22 76.07 2,852,520 +0.88(+1.17%)
Sep 21, 2020 75.32 75.93 74.35 75.19 3,004,492 -0.64(-0.84%)
Sep 18, 2020 76.30 76.94 75.28 75.83 4,563,500 -0.88(-1.15%)
Sep 17, 2020 76.58 77.20 76.17 76.71 2,525,321 -0.20(-0.26%)
Sep 16, 2020 77.23 77.75 76.87 76.91 2,498,973 -0.03(-0.04%)
Sep 15, 2020 77.22 77.72 76.92 76.94 2,093,437 -0.21(-0.27%)
Sep 14, 2020 76.97 77.69 76.95 77.15 2,529,348 +0.40(+0.52%)
Sep 11, 2020 76.74 77.26 76.41 76.75 2,736,800 +0.34(+0.44%)
Sep 10, 2020 77.11 77.78 76.26 76.41 4,165,763 -1.16(-1.50%)
Sep 09, 2020 76.46 78.36 76.46 77.57 3,128,887 +1.93(+2.55%)
Sep 08, 2020 77.20 77.32 75.57 75.64 4,816,275 -1.57(-2.03%)
Sep 04, 2020 77.53 78.42 76.34 77.21 3,644,100 -0.46(-0.59%)
Sep 03, 2020 79.62 80.10 77.08 77.67 4,486,607 -1.80(-2.27%)
Sep 02, 2020 78.13 79.79 78.01 79.47 3,405,635 +1.38(+1.77%)
Sep 01, 2020 79.15 79.17 77.80 78.09 2,968,834 -1.17(-1.48%)
Aug 31, 2020 79.20 79.49 78.92 79.26 3,272,686 -0.11(-0.14%)
Aug 28, 2020 79.00 79.51 78.44 79.37 3,039,700 +0.31(+0.39%)
Aug 27, 2020 78.99 79.48 78.83 79.06 2,208,919 +0.41(+0.52%)
Aug 26, 2020 78.28 79.17 78.02 78.65 3,476,828 +0.06(+0.08%)
Aug 25, 2020 79.30 79.31 78.47 78.59 2,374,145 -0.54(-0.68%)
Aug 24, 2020 78.81 79.19 78.63 79.13 2,796,803 +0.44(+0.56%)
Aug 21, 2020 78.36 78.84 77.88 78.69 3,405,200 +0.44(+0.56%)
Aug 20, 2020 77.83 78.31 77.55 78.25 2,009,255 +0.30(+0.38%)
Aug 19, 2020 77.86 78.19 77.68 77.95 2,470,605 +0.30(+0.39%)
Aug 18, 2020 77.23 78.19 76.94 77.65 4,286,188 +0.44(+0.57%)
Aug 17, 2020 76.86 77.77 76.83 77.21 2,762,285 +0.16(+0.21%)
Aug 14, 2020 76.89 77.36 76.66 77.05 2,538,300 +0.07(+0.09%)
Aug 13, 2020 76.98 77.19 76.52 76.98 2,964,933 -0.26(-0.34%)
Aug 12, 2020 76.36 77.78 76.26 77.24 3,844,291 +1.28(+1.69%)
Aug 11, 2020 76.71 76.95 75.81 75.96 3,398,587 -0.69(-0.90%)
Aug 10, 2020 76.50 76.90 76.26 76.65 3,407,300 +0.41(+0.54%)
Aug 07, 2020 75.83 76.27 75.60 76.24 2,968,000 +0.38(+0.50%)
Aug 06, 2020 75.92 76.10 75.60 75.86 3,156,107 -0.32(-0.42%)
Aug 05, 2020 76.79 77.10 75.95 76.18 2,731,744 -0.59(-0.77%)
Aug 04, 2020 76.53 76.88 76.03 76.77 3,410,528 +0.20(+0.26%)
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.