Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 68.56 68.84 66.81 66.90 7,887,156 -1.45(-2.12%)
Sep 29, 2022 69.44 69.71 67.84 68.34 4,848,679 -1.09(-1.56%)
Sep 28, 2022 69.66 69.91 68.75 69.43 6,774,346 +0.31(+0.45%)
Sep 27, 2022 71.76 72.03 69.07 69.11 5,524,373 -2.30(-3.23%)
Sep 26, 2022 71.92 72.16 71.21 71.42 3,987,584 -0.50(-0.70%)
Sep 23, 2022 71.62 72.30 71.22 71.92 4,696,137 +0.16(+0.23%)
Sep 22, 2022 71.28 72.11 71.14 71.76 3,625,205 +0.44(+0.61%)
Sep 21, 2022 71.97 72.68 71.31 71.32 3,029,343 -0.25(-0.35%)
Sep 20, 2022 72.09 72.25 71.23 71.57 2,875,950 -0.81(-1.12%)
Sep 19, 2022 71.88 72.44 71.84 72.38 3,828,988 +0.30(+0.42%)
Sep 16, 2022 71.74 72.17 71.50 72.08 5,570,453 +0.44(+0.61%)
Sep 15, 2022 72.58 72.63 70.97 71.64 5,232,250 -0.79(-1.09%)
Sep 14, 2022 72.18 73.68 71.86 72.43 8,483,199 +0.60(+0.84%)
Sep 13, 2022 73.86 74.11 71.73 71.83 4,188,513 -2.35(-3.17%)
Sep 12, 2022 74.41 74.87 73.92 74.18 6,710,991 -0.12(-0.17%)
Sep 09, 2022 73.91 75.06 73.52 74.30 6,726,606 +0.18(+0.24%)
Sep 08, 2022 74.24 74.56 73.18 74.12 6,064,421 -0.68(-0.90%)
Sep 07, 2022 74.36 74.90 74.19 74.80 4,478,289 +0.74(+1.00%)
Sep 06, 2022 73.97 75.34 73.86 74.06 4,344,390 -0.38(-0.51%)
Sep 02, 2022 76.31 76.58 74.19 74.44 3,267,694 -1.55(-2.04%)
Sep 01, 2022 74.40 75.99 74.06 75.99 6,221,191 +1.51(+2.03%)
Aug 31, 2022 75.47 75.77 74.41 74.48 4,257,197 -0.75(-1.00%)
Aug 30, 2022 75.94 76.15 75.04 75.23 3,250,730 -0.56(-0.74%)
Aug 29, 2022 75.20 76.05 74.69 75.79 2,387,561 +0.36(+0.48%)
Aug 26, 2022 77.01 77.32 75.30 75.43 3,578,443 -1.63(-2.11%)
Aug 25, 2022 76.91 77.18 76.62 77.06 2,793,397 -0.08(-0.10%)
Aug 24, 2022 77.31 77.31 76.62 77.13 2,510,786 +0.04(+0.05%)
Aug 23, 2022 77.52 77.57 76.80 77.09 2,696,402 -0.95(-1.22%)
Aug 22, 2022 79.03 79.10 77.99 78.05 4,351,874 -1.25(-1.57%)
Aug 19, 2022 79.03 79.81 78.64 79.29 4,896,777 +0.40(+0.51%)
Aug 18, 2022 78.01 79.01 77.84 78.89 2,766,409 +0.65(+0.83%)
Aug 17, 2022 78.13 78.33 77.82 78.25 2,235,186 -0.01(-0.01%)
Aug 16, 2022 77.55 78.45 77.55 78.26 3,051,539 +0.90(+1.16%)
Aug 15, 2022 76.66 77.46 76.49 77.36 4,470,743 +0.90(+1.18%)
Aug 12, 2022 75.88 76.66 75.79 76.46 3,441,866 +0.75(+0.99%)
Aug 11, 2022 76.47 76.77 75.56 75.70 5,180,135 -0.80(-1.05%)
Aug 10, 2022 76.66 76.92 76.09 76.50 3,654,755 +0.27(+0.35%)
Aug 09, 2022 76.97 76.97 76.19 76.24 3,417,311 -0.71(-0.93%)
Aug 08, 2022 76.89 77.15 76.60 76.95 5,292,402 +0.36(+0.47%)
Aug 05, 2022 76.85 76.85 75.89 76.59 2,528,921 -0.44(-0.57%)
Aug 04, 2022 77.28 77.63 76.62 77.03 2,927,670 -0.51(-0.66%)
Aug 03, 2022 76.18 77.86 75.68 77.54 3,767,210 +1.11(+1.46%)
Aug 02, 2022 77.63 77.67 76.29 76.43 21,453,036 -0.80(-1.04%)
Aug 01, 2022 75.19 77.80 75.00 77.23 7,244,298 +2.25(+3.00%)
Jul 29, 2022 74.85 75.38 73.60 74.98 6,038,110 -0.43(-0.57%)
Jul 28, 2022 75.26 75.89 74.76 75.41 5,332,330 +0.41(+0.55%)
Jul 27, 2022 74.45 75.24 74.04 75.00 2,545,261 +0.22(+0.29%)
Jul 26, 2022 73.63 74.86 73.47 74.78 2,701,379 +0.65(+0.87%)
Jul 25, 2022 73.80 74.42 73.60 74.13 2,549,527 +0.36(+0.49%)
Jul 22, 2022 72.52 73.82 72.43 73.77 2,664,980 +1.25(+1.72%)
Jul 21, 2022 71.88 72.62 71.69 72.52 4,257,639 +0.52(+0.73%)
Jul 20, 2022 73.45 73.50 71.60 72.00 5,703,305 -1.38(-1.88%)
Jul 19, 2022 73.34 73.75 73.13 73.38 3,922,453 +0.39(+0.53%)
Jul 18, 2022 73.84 73.99 72.85 72.99 3,726,036 -0.97(-1.32%)
Jul 15, 2022 74.54 74.76 73.79 73.97 5,103,706 -0.18(-0.24%)
Jul 14, 2022 73.22 74.27 72.96 74.15 6,078,510 -0.09(-0.11%)
Jul 13, 2022 73.74 74.95 73.74 74.23 3,532,327 +0.11(+0.15%)
Jul 12, 2022 74.40 75.09 73.78 74.12 3,248,423 -0.37(-0.50%)
Jul 11, 2022 74.30 74.76 73.91 74.49 5,768,329 +0.33(+0.45%)
Jul 08, 2022 75.05 75.32 74.04 74.16 3,875,875 -1.05(-1.40%)
Jul 07, 2022 76.37 76.43 74.12 75.21 5,439,131 -1.48(-1.93%)
Jul 06, 2022 77.04 77.58 76.62 76.68 5,069,234 +0.02(+0.02%)
Jul 05, 2022 76.98 77.47 75.80 76.67 3,244,916 -0.92(-1.18%)
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.