Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.23 77.58 78.43 6,698,708 -0.57(-0.72%)
Jan 28, 2022 77.96 79.02 76.60 79.00 6,294,173 +0.33(+0.42%)
Jan 27, 2022 77.96 79.53 77.62 78.67 6,562,014 +1.25(+1.61%)
Jan 26, 2022 76.03 77.74 75.71 77.42 7,837,087 -0.33(-0.43%)
Jan 25, 2022 79.13 79.26 77.52 77.76 8,035,040 -1.84(-2.31%)
Jan 24, 2022 80.08 80.62 78.23 79.59 7,715,952 +0.00(+0.00%)
Jan 21, 2022 79.53 80.57 79.04 79.59 5,982,517 +0.79(+1.00%)
Jan 20, 2022 79.38 80.09 78.75 78.80 6,720,522 -0.73(-0.92%)
Jan 19, 2022 79.12 80.46 79.00 79.53 5,931,633 +0.89(+1.13%)
Jan 18, 2022 78.32 78.69 77.56 78.64 7,130,417 -0.31(-0.40%)
Jan 14, 2022 78.95 0 +0.86(+1.10%)
Jan 13, 2022 78.35 78.38 77.55 78.09 7,080,132 -0.31(-0.40%)
Jan 12, 2022 78.55 78.83 78.10 78.40 5,403,880 -0.28(-0.36%)
Jan 11, 2022 78.92 79.06 77.98 78.69 3,765,306 -0.51(-0.65%)
Jan 10, 2022 79.75 79.96 78.80 79.20 4,373,723 -0.69(-0.86%)
Jan 07, 2022 80.21 80.43 79.58 79.89 2,979,415 -0.21(-0.26%)
Jan 06, 2022 80.40 81.00 79.62 80.10 4,391,215 -0.53(-0.66%)
Jan 05, 2022 80.15 81.00 80.15 80.63 4,699,115 +0.33(+0.41%)
Jan 04, 2022 79.88 80.69 79.64 80.30 4,655,980 +0.26(+0.33%)
Jan 03, 2022 79.99 80.23 78.99 80.03 5,630,468 -0.71(-0.88%)
Dec 31, 2021 80.03 80.80 80.03 80.74 3,107,682 +0.71(+0.89%)
Dec 30, 2021 80.51 80.59 79.94 80.03 2,929,913 -0.30(-0.38%)
Dec 29, 2021 80.03 80.50 79.71 80.33 2,778,633 +0.43(+0.53%)
Dec 28, 2021 79.38 80.11 79.31 79.91 2,326,394 +0.52(+0.66%)
Dec 27, 2021 78.53 79.52 78.42 79.39 3,371,272 +1.06(+1.35%)
Dec 23, 2021 78.03 78.54 77.78 78.33 4,160,656 +0.31(+0.40%)
Dec 22, 2021 77.75 78.10 77.48 78.02 3,640,489 +0.35(+0.45%)
Dec 21, 2021 77.87 78.28 77.36 77.67 4,894,522 -0.41(-0.52%)
Dec 20, 2021 77.67 78.39 77.41 78.07 5,456,375 +0.04(+0.05%)
Dec 17, 2021 79.08 79.73 77.81 78.04 10,886,447 -1.39(-1.75%)
Dec 16, 2021 78.25 79.53 78.04 79.43 5,535,878 +1.13(+1.44%)
Dec 15, 2021 77.51 78.74 77.41 78.30 6,472,904 +0.60(+0.77%)
Dec 14, 2021 76.82 77.90 76.70 77.70 8,120,094 +0.94(+1.22%)
Dec 13, 2021 75.01 76.87 75.01 76.77 6,290,155 +1.58(+2.10%)
Dec 10, 2021 74.27 75.31 73.98 75.19 4,539,163 +1.39(+1.88%)
Dec 09, 2021 73.48 74.08 73.14 73.80 3,095,249 +0.23(+0.31%)
Dec 08, 2021 73.22 73.76 72.63 73.57 4,556,711 -0.05(-0.06%)
Dec 07, 2021 74.03 74.57 73.48 73.62 4,177,639 -0.73(-0.98%)
Dec 06, 2021 73.12 74.82 73.00 74.35 6,896,676 +1.71(+2.36%)
Dec 03, 2021 71.92 72.64 71.37 72.63 5,502,791 +1.22(+1.71%)
Dec 02, 2021 71.64 72.16 71.31 71.41 4,931,046 +0.09(+0.12%)
Dec 01, 2021 71.43 72.41 71.26 71.33 3,928,384 +0.35(+0.49%)
Nov 30, 2021 72.98 73.23 70.97 70.98 9,198,120 -2.55(-3.46%)
Nov 29, 2021 72.93 73.87 72.79 73.52 4,146,414 +0.62(+0.84%)
Nov 26, 2021 73.59 74.36 72.81 72.91 2,578,887 -0.66(-0.90%)
Nov 24, 2021 73.86 73.95 73.20 73.57 2,484,271 -0.16(-0.22%)
Nov 23, 2021 73.50 73.96 73.08 73.73 3,109,358 +0.35(+0.48%)
Nov 22, 2021 73.24 74.09 73.13 73.38 3,806,054 +0.34(+0.47%)
Nov 19, 2021 72.35 73.48 72.35 73.04 4,204,771 +0.77(+1.06%)
Nov 18, 2021 73.31 72.46 72.23 72.27 3,611,191 -1.13(-1.53%)
Nov 17, 2021 73.58 73.59 73.01 73.40 3,323,713 -0.28(-0.39%)
Nov 16, 2021 74.27 74.53 73.65 73.68 3,236,615 -0.40(-0.54%)
Nov 15, 2021 74.03 74.13 73.68 74.08 3,449,789 +0.26(+0.35%)
Nov 12, 2021 73.72 74.23 73.48 73.83 3,231,306 +0.04(+0.05%)
Nov 11, 2021 74.17 74.20 73.65 73.79 2,947,305 -0.46(-0.62%)
Nov 10, 2021 73.74 74.30 74.25 3,449,396 +0.41(+0.55%)
Nov 09, 2021 73.67 73.96 73.31 73.84 4,074,583 +0.29(+0.40%)
Nov 08, 2021 73.65 73.75 72.86 73.55 3,525,886 -0.09(-0.13%)
Nov 05, 2021 73.37 73.75 72.93 73.65 3,763,272 +0.52(+0.71%)
Nov 04, 2021 72.75 73.35 72.73 73.12 3,601,108 +0.02(+0.03%)
Nov 03, 2021 72.21 73.12 71.87 73.11 4,139,272 +0.95(+1.31%)
Nov 02, 2021 71.71 72.48 71.50 72.16 4,367,513 +0.30(+0.42%)
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.