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 (%)
Feb 26, 2021 73.58 73.58 72.14 72.18 5,647,760 -1.43(-1.94%)
Feb 25, 2021 73.53 74.07 73.22 73.61 4,352,711 +0.05(+0.07%)
Feb 24, 2021 74.00 74.53 73.56 73.57 4,254,078 -0.82(-1.10%)
Feb 23, 2021 74.68 75.29 73.91 74.38 4,304,028 +0.21(+0.28%)
Feb 22, 2021 74.12 74.33 73.80 74.17 2,680,897 +0.07(+0.09%)
Feb 19, 2021 75.47 75.59 74.01 74.10 4,729,941 -1.46(-1.93%)
Feb 18, 2021 75.20 75.70 74.96 75.56 2,672,821 +0.27(+0.36%)
Feb 17, 2021 74.78 75.75 74.74 75.29 3,459,696 +0.24(+0.32%)
Feb 16, 2021 74.92 75.08 73.98 75.05 5,362,769 -0.23(-0.31%)
Feb 12, 2021 75.19 75.35 74.66 75.28 2,846,486 +0.02(+0.03%)
Feb 11, 2021 76.07 76.12 75.21 75.26 3,235,781 -0.67(-0.88%)
Feb 10, 2021 75.83 76.28 75.12 75.94 5,086,777 +0.39(+0.52%)
Feb 09, 2021 76.45 76.46 75.22 75.54 3,836,052 -0.96(-1.25%)
Feb 08, 2021 76.79 76.92 76.09 76.50 3,988,717 -0.16(-0.21%)
Feb 05, 2021 75.98 76.86 75.94 76.67 3,728,780 +0.90(+1.19%)
Feb 04, 2021 75.61 76.10 75.30 75.76 4,031,346 +0.05(+0.06%)
Feb 03, 2021 75.83 76.22 75.38 75.72 4,025,104 +0.03(+0.04%)
Feb 02, 2021 75.69 76.55 75.41 75.69 5,228,552 +0.32(+0.42%)
Feb 01, 2021 75.49 76.50 75.18 75.37 6,786,747 +0.50(+0.67%)
Jan 29, 2021 75.74 76.98 74.72 74.87 7,714,674 -1.10(-1.45%)
Jan 28, 2021 74.91 76.63 74.90 75.97 8,372,513 +1.08(+1.44%)
Jan 27, 2021 75.40 75.82 74.72 74.90 6,552,522 -0.69(-0.91%)
Jan 26, 2021 75.71 75.92 74.80 75.59 6,030,294 +0.13(+0.18%)
Jan 25, 2021 75.07 75.93 75.02 75.46 8,074,248 +0.40(+0.54%)
Jan 22, 2021 75.62 75.75 74.78 75.05 5,017,580 -0.62(-0.82%)
Jan 21, 2021 76.54 76.78 75.18 75.68 6,046,774 -0.88(-1.15%)
Jan 20, 2021 75.89 76.79 75.31 76.56 7,225,173 -0.62(-0.80%)
Jan 19, 2021 78.80 78.80 77.07 77.18 4,194,892 -0.98(-1.26%)
Jan 15, 2021 78.22 78.69 77.98 78.16 6,662,353 -0.06(-0.07%)
Jan 14, 2021 79.01 79.02 77.91 78.22 3,910,140 -0.53(-0.67%)
Jan 13, 2021 78.51 79.16 78.51 78.74 4,263,138 +0.22(+0.28%)
Jan 12, 2021 78.16 78.99 78.13 78.52 4,567,363 +0.11(+0.15%)
Jan 11, 2021 78.61 79.29 78.37 78.41 4,641,766 -0.20(-0.25%)
Jan 08, 2021 78.36 78.86 78.10 78.61 5,834,535 +0.52(+0.67%)
Jan 07, 2021 78.19 78.80 77.45 78.08 5,301,909 -0.43(-0.55%)
Jan 06, 2021 80.34 80.94 78.15 78.51 9,484,905 -2.17(-2.69%)
Jan 05, 2021 80.50 80.97 79.58 80.68 2,681,108 +0.18(+0.23%)
Jan 04, 2021 80.93 81.67 79.73 80.50 3,672,896 -1.13(-1.38%)
Dec 31, 2020 81.62 81.62 81.62 2,260,148 +0.74(+0.92%)
Dec 30, 2020 81.31 81.46 80.71 80.88 2,260,148 -0.29(-0.35%)
Dec 29, 2020 81.93 82.29 81.06 81.17 2,503,523 -0.36(-0.44%)
Dec 28, 2020 81.40 81.79 81.12 81.53 1,284,141 +0.35(+0.44%)
Dec 24, 2020 80.77 81.23 80.65 81.18 767,999 +0.58(+0.72%)
Dec 23, 2020 80.75 81.09 80.37 80.59 2,818,476 +0.03(+0.04%)
Dec 22, 2020 81.33 81.54 80.44 80.56 2,452,951 -0.87(-1.07%)
Dec 21, 2020 81.19 81.61 80.54 81.43 2,889,157 -0.59(-0.72%)
Dec 18, 2020 81.77 82.28 81.10 82.03 6,379,604 +0.26(+0.32%)
Dec 17, 2020 81.61 82.14 81.46 81.77 3,233,444 +0.59(+0.73%)
Dec 16, 2020 81.27 81.86 80.79 81.18 2,998,277 +0.28(+0.34%)
Dec 15, 2020 80.67 81.20 80.38 80.90 2,677,447 +0.53(+0.67%)
Dec 14, 2020 81.21 81.57 80.32 80.36 2,812,181 -0.47(-0.58%)
Dec 11, 2020 80.34 81.22 80.33 80.83 2,734,355 +0.09(+0.11%)
Dec 10, 2020 81.03 81.47 80.56 80.75 2,992,496 -0.15(-0.19%)
Dec 09, 2020 81.29 81.46 80.56 80.90 2,705,826 -0.40(-0.49%)
Dec 08, 2020 80.63 81.56 80.36 81.30 2,791,353 -0.21(-0.26%)
Dec 07, 2020 80.95 81.96 80.90 81.51 3,105,728 +0.34(+0.42%)
Dec 04, 2020 81.37 81.79 80.58 81.17 3,292,205 -0.15(-0.19%)
Dec 03, 2020 81.63 81.83 80.57 81.32 4,025,041 -0.53(-0.64%)
Dec 02, 2020 82.16 82.45 81.38 81.84 2,870,543 -0.50(-0.60%)
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.