Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.51 75.08 73.35 75.08 6,002,136 +1.46(+1.99%)
Nov 29, 2022 73.61 74.01 73.30 73.62 2,579,785 -0.40(-0.54%)
Nov 28, 2022 74.17 74.58 73.89 74.01 2,592,137 -0.38(-0.51%)
Nov 25, 2022 74.74 74.84 74.28 74.39 1,433,236 -0.16(-0.21%)
Nov 23, 2022 74.17 74.62 74.11 74.55 3,984,916 +0.54(+0.73%)
Nov 22, 2022 74.83 74.99 73.73 74.00 4,425,962 -0.53(-0.71%)
Nov 21, 2022 74.32 74.90 73.97 74.54 4,363,454 +0.45(+0.60%)
Nov 18, 2022 73.71 74.30 73.37 74.09 4,190,777 +1.13(+1.55%)
Nov 17, 2022 73.50 73.89 72.71 72.96 4,766,473 -0.70(-0.95%)
Nov 16, 2022 73.34 74.20 73.31 73.65 2,888,516 +0.67(+0.92%)
Nov 15, 2022 73.14 73.56 72.27 72.99 3,607,678 +0.73(+1.01%)
Nov 14, 2022 72.58 73.75 72.24 72.26 3,347,002 +0.00(+0.00%)
Nov 11, 2022 72.55 73.04 71.36 72.26 3,261,045 -0.39(-0.53%)
Nov 10, 2022 72.46 72.78 71.50 72.65 3,950,585 +1.46(+2.06%)
Nov 09, 2022 71.48 71.59 71.14 71.18 3,476,400 -0.34(-0.47%)
Nov 08, 2022 71.58 72.43 71.07 71.52 3,396,731 +0.30(+0.42%)
Nov 07, 2022 71.21 71.72 70.84 71.22 3,150,153 +0.30(+0.42%)
Nov 04, 2022 70.74 71.40 70.07 70.92 4,073,850 +0.78(+1.11%)
Nov 03, 2022 69.97 70.51 69.84 70.15 3,097,631 -0.37(-0.52%)
Nov 02, 2022 71.34 70.51 70.52 4,120,674 -0.94(-1.32%)
Nov 01, 2022 71.46 72.24 71.26 71.46 3,834,855 -0.10(-0.14%)
Oct 31, 2022 72.30 72.77 71.29 71.55 6,904,600 -0.78(-1.07%)
Oct 28, 2022 69.42 72.37 69.08 72.33 5,792,571 +1.37(+1.93%)
Oct 27, 2022 71.41 71.94 70.80 70.96 5,292,918 -0.19(-0.27%)
Oct 26, 2022 70.75 71.38 70.26 71.15 3,740,815 +0.65(+0.92%)
Oct 25, 2022 69.77 70.69 69.57 70.51 4,110,305 +0.72(+1.03%)
Oct 24, 2022 69.81 70.34 69.01 69.79 3,612,898 +0.53(+0.77%)
Oct 21, 2022 68.30 69.55 68.07 69.26 6,137,340 +1.18(+1.74%)
Oct 20, 2022 69.05 69.56 68.02 68.07 3,545,940 -1.00(-1.45%)
Oct 19, 2022 70.15 70.56 68.90 69.07 5,506,996 -1.13(-1.60%)
Oct 18, 2022 70.22 72.10 69.73 70.20 10,821,198 +0.75(+1.08%)
Oct 17, 2022 68.87 70.00 68.61 69.45 4,277,652 +0.78(+1.14%)
Oct 14, 2022 68.66 69.45 68.24 68.67 5,157,385 +0.31(+0.45%)
Oct 13, 2022 66.98 68.61 66.15 68.36 4,632,918 +1.83(+2.75%)
Oct 12, 2022 66.65 67.20 66.49 66.53 2,928,702 +0.06(+0.09%)
Oct 11, 2022 66.13 67.03 66.10 66.47 4,128,563 +0.55(+0.83%)
Oct 10, 2022 66.44 66.81 65.31 65.92 4,941,212 -0.49(-0.74%)
Oct 07, 2022 66.94 67.05 66.17 66.41 4,483,882 -0.55(-0.82%)
Oct 06, 2022 68.32 68.41 66.90 66.96 3,513,695 -1.49(-2.18%)
Oct 05, 2022 69.41 69.41 67.97 68.46 3,602,268 -0.70(-1.02%)
Oct 04, 2022 68.62 69.72 68.56 69.16 4,224,602 +0.70(+1.03%)
Oct 03, 2022 68.19 68.71 67.47 68.46 3,989,192 +0.83(+1.22%)
Sep 30, 2022 69.31 69.59 67.54 67.63 7,801,875 -1.46(-2.12%)
Sep 29, 2022 70.20 70.47 68.58 69.09 4,796,252 -1.10(-1.56%)
Sep 28, 2022 70.42 70.67 69.50 70.19 6,701,097 +0.32(+0.45%)
Sep 27, 2022 72.55 72.82 69.82 69.87 5,464,639 -2.33(-3.23%)
Sep 26, 2022 72.71 72.95 71.99 72.20 3,944,468 -0.51(-0.70%)
Sep 23, 2022 72.40 73.10 72.00 72.71 4,645,359 +0.16(+0.23%)
Sep 22, 2022 72.06 72.90 71.92 72.55 3,586,007 +0.44(+0.61%)
Sep 21, 2022 72.76 73.47 72.09 72.10 2,996,588 -0.25(-0.35%)
Sep 20, 2022 72.87 73.04 72.01 72.35 2,844,853 -0.82(-1.12%)
Sep 19, 2022 72.66 73.23 72.62 73.17 3,787,586 +0.31(+0.42%)
Sep 16, 2022 72.53 72.96 72.29 72.86 5,510,221 +0.44(+0.61%)
Sep 15, 2022 73.37 73.42 71.75 72.42 5,175,675 -0.80(-1.09%)
Sep 14, 2022 72.97 74.48 72.65 73.22 8,391,472 +0.61(+0.84%)
Sep 13, 2022 74.66 74.92 72.52 72.61 4,143,224 -2.38(-3.17%)
Sep 12, 2022 75.22 75.68 74.73 74.99 6,638,427 -0.13(-0.17%)
Sep 09, 2022 74.72 75.88 74.33 75.12 6,653,873 +0.18(+0.24%)
Sep 08, 2022 75.05 75.38 73.98 74.93 5,998,849 -0.68(-0.90%)
Sep 07, 2022 75.17 75.72 75.00 75.62 4,429,867 +0.75(+1.00%)
Sep 06, 2022 74.78 76.16 74.66 74.87 4,297,415 -0.39(-0.51%)
Sep 02, 2022 77.15 77.42 75.00 75.25 3,232,361 -1.57(-2.04%)
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.