Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 72.70 73.52 72.54 73.24 4,173,608 +0.88(+1.22%)
Sep 29, 2020 72.78 72.89 72.01 72.36 2,186,810 -0.37(-0.51%)
Sep 28, 2020 72.84 73.58 72.55 72.73 2,724,349 +0.63(+0.87%)
Sep 25, 2020 71.57 72.25 71.51 72.10 2,953,164 +0.18(+0.25%)
Sep 24, 2020 71.48 72.40 71.16 71.92 2,512,508 +0.59(+0.83%)
Sep 23, 2020 72.31 72.37 71.23 71.33 3,120,270 -0.88(-1.22%)
Sep 22, 2020 71.43 72.69 71.41 72.21 3,004,801 +0.84(+1.17%)
Sep 21, 2020 71.50 72.08 70.58 71.38 3,164,886 -0.61(-0.84%)
Sep 18, 2020 72.43 73.04 71.46 71.99 4,807,122 -0.84(-1.15%)
Sep 17, 2020 72.70 73.29 72.31 72.82 2,660,135 -0.19(-0.26%)
Sep 16, 2020 73.32 73.81 72.97 73.01 2,632,380 -0.03(-0.04%)
Sep 15, 2020 73.31 73.78 73.02 73.04 2,205,195 -0.20(-0.27%)
Sep 14, 2020 73.07 73.75 73.05 73.24 2,664,377 +0.38(+0.52%)
Sep 11, 2020 72.85 73.34 72.54 72.86 2,882,904 +0.32(+0.45%)
Sep 10, 2020 73.20 73.84 72.40 72.54 4,388,152 -1.10(-1.50%)
Sep 09, 2020 72.59 74.39 72.59 73.64 3,295,922 +1.83(+2.55%)
Sep 08, 2020 73.29 73.40 71.74 71.81 5,073,391 -1.49(-2.03%)
Sep 04, 2020 73.60 74.45 72.47 73.30 3,838,640 -0.44(-0.59%)
Sep 03, 2020 75.58 76.04 73.17 73.73 4,726,124 -1.71(-2.27%)
Sep 02, 2020 74.17 75.75 74.06 75.44 3,587,444 +1.31(+1.77%)
Sep 01, 2020 75.14 75.16 73.86 74.13 3,127,325 -1.11(-1.48%)
Aug 31, 2020 75.19 75.46 74.92 75.24 3,447,398 -0.10(-0.14%)
Aug 28, 2020 75.00 75.48 74.46 75.35 3,201,974 +0.29(+0.39%)
Aug 27, 2020 74.99 75.45 74.83 75.05 2,326,842 +0.39(+0.52%)
Aug 26, 2020 74.31 75.15 74.06 74.66 3,662,438 +0.06(+0.08%)
Aug 25, 2020 75.28 75.29 74.49 74.61 2,500,888 -0.51(-0.68%)
Aug 24, 2020 74.82 75.18 74.65 75.12 2,946,110 +0.42(+0.56%)
Aug 21, 2020 74.39 74.84 73.93 74.70 3,586,986 +0.42(+0.56%)
Aug 20, 2020 73.89 74.34 73.62 74.28 2,116,519 +0.28(+0.38%)
Aug 19, 2020 73.91 74.23 73.74 74.00 2,602,498 +0.28(+0.39%)
Aug 18, 2020 73.32 74.23 73.04 73.71 4,515,006 +0.42(+0.57%)
Aug 17, 2020 72.96 73.83 72.94 73.30 2,909,749 +0.15(+0.21%)
Aug 14, 2020 72.99 73.44 72.77 73.15 2,673,807 +0.07(+0.09%)
Aug 13, 2020 73.08 73.27 72.64 73.08 3,123,215 -0.25(-0.34%)
Aug 12, 2020 72.49 73.84 72.40 73.33 4,049,518 +1.22(+1.69%)
Aug 11, 2020 72.82 73.05 71.97 72.11 3,580,020 -0.66(-0.90%)
Aug 10, 2020 72.62 73.00 72.40 72.77 3,589,198 +0.39(+0.54%)
Aug 07, 2020 71.99 72.40 71.77 72.38 3,126,446 +0.36(+0.50%)
Aug 06, 2020 72.07 72.24 71.77 72.02 3,324,595 -0.30(-0.42%)
Aug 05, 2020 72.90 73.19 72.10 72.32 2,877,578 -0.56(-0.77%)
Aug 04, 2020 72.65 72.98 72.18 72.88 3,592,599 +0.19(+0.26%)
Aug 03, 2020 72.81 73.35 72.62 72.69 3,294,478 -0.60(-0.82%)
Jul 31, 2020 72.73 73.53 71.97 73.29 4,579,275 +0.31(+0.43%)
Jul 30, 2020 72.03 73.27 71.88 72.97 5,117,172 +0.64(+0.88%)
Jul 29, 2020 71.75 72.60 71.70 72.34 3,356,780 +0.47(+0.65%)
Jul 28, 2020 71.12 72.14 70.96 71.87 4,251,427 +1.01(+1.42%)
Jul 27, 2020 70.34 70.94 70.25 70.87 3,352,680 +0.31(+0.44%)
Jul 24, 2020 70.94 71.43 70.22 70.55 2,771,245 +0.09(+0.12%)
Jul 23, 2020 71.09 71.37 70.40 70.47 4,074,634 +0.09(+0.12%)
Jul 22, 2020 69.86 70.45 68.93 70.38 4,465,684 +0.09(+0.14%)
Jul 21, 2020 70.59 71.06 70.22 70.29 3,076,053 -0.15(-0.22%)
Jul 20, 2020 71.17 71.37 70.15 70.44 2,248,548 -0.95(-1.33%)
Jul 17, 2020 71.12 71.47 70.61 71.39 3,025,216 +0.63(+0.89%)
Jul 16, 2020 70.59 70.89 70.03 70.76 2,710,478 +0.27(+0.39%)
Jul 15, 2020 70.78 71.24 70.18 70.49 3,465,856 -0.15(-0.21%)
Jul 14, 2020 69.18 70.71 69.16 70.64 3,371,246 +1.31(+1.89%)
Jul 13, 2020 69.49 69.96 69.13 69.33 3,330,301 -0.21(-0.30%)
Jul 10, 2020 69.15 69.80 68.60 69.54 4,681,961 +0.34(+0.49%)
Jul 09, 2020 69.89 70.42 69.11 69.20 3,090,668 -1.10(-1.57%)
Jul 08, 2020 69.89 70.38 69.59 70.30 3,355,758 +0.49(+0.70%)
Jul 07, 2020 69.07 70.05 69.06 69.81 4,283,769 +0.49(+0.71%)
Jul 06, 2020 69.57 69.72 68.78 69.32 4,266,319 +0.16(+0.23%)
Jul 02, 2020 69.50 69.71 68.96 69.16 2,817,060 +0.24(+0.34%)
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.