Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 78.67 79.04 78.42 78.90 3,725,387 +0.38(+0.48%)
Jun 30, 2021 78.74 78.84 78.01 78.53 4,856,466 +0.10(+0.12%)
Jun 29, 2021 79.02 79.23 78.26 78.43 3,166,657 -0.45(-0.58%)
Jun 28, 2021 78.77 79.44 78.69 78.88 2,833,691 +0.25(+0.32%)
Jun 25, 2021 77.81 78.68 77.54 78.63 9,816,921 +0.87(+1.12%)
Jun 24, 2021 77.48 78.05 77.43 77.76 3,573,851 +0.30(+0.39%)
Jun 23, 2021 78.46 78.52 77.45 77.46 3,805,887 -1.00(-1.28%)
Jun 22, 2021 78.63 78.85 78.21 78.47 3,273,603 -0.14(-0.18%)
Jun 21, 2021 78.45 78.76 78.31 78.61 4,378,844 +0.41(+0.52%)
Jun 18, 2021 79.19 79.37 78.19 78.21 7,740,240 -1.36(-1.71%)
Jun 17, 2021 78.97 79.78 78.64 79.57 3,370,151 +0.46(+0.59%)
Jun 16, 2021 80.99 80.99 79.07 79.11 3,745,179 -1.27(-1.59%)
Jun 15, 2021 80.79 80.96 80.26 80.38 3,336,537 -0.14(-0.17%)
Jun 14, 2021 80.76 80.76 79.98 80.51 2,429,586 -0.21(-0.26%)
Jun 11, 2021 80.79 80.98 80.23 80.73 2,652,057 +0.03(+0.04%)
Jun 10, 2021 79.68 80.77 79.68 80.70 4,222,513 +1.00(+1.26%)
Jun 09, 2021 80.55 80.97 79.67 79.69 6,765,103 -0.36(-0.45%)
Jun 08, 2021 81.14 81.31 79.99 80.05 3,349,551 -0.94(-1.16%)
Jun 07, 2021 81.17 81.17 80.48 80.99 3,327,043 -0.07(-0.08%)
Jun 04, 2021 81.47 81.59 80.79 81.06 3,791,801 +0.02(+0.02%)
Jun 03, 2021 80.05 81.05 79.85 81.04 4,109,728 +1.03(+1.29%)
Jun 02, 2021 79.90 80.38 79.65 80.00 3,884,440 +0.39(+0.48%)
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.