Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 72.58 72.77 71.65 72.41 5,102,315 -1.12(-1.52%)
Feb 25, 2022 71.54 73.72 72.60 73.53 5,579,240 +2.41(+3.39%)
Feb 24, 2022 73.53 73.79 71.01 71.12 8,385,988 -2.88(-3.89%)
Feb 23, 2022 74.54 74.83 73.90 74.00 3,935,946 -0.20(-0.27%)
Feb 22, 2022 74.67 75.09 73.91 74.20 5,050,409 -0.66(-0.88%)
Feb 18, 2022 74.85 0 +0.38(+0.51%)
Feb 17, 2022 73.54 74.67 73.28 74.48 4,081,678 +0.76(+1.03%)
Feb 16, 2022 74.00 74.36 72.81 73.72 4,065,751 -0.23(-0.31%)
Feb 15, 2022 74.96 75.22 73.58 73.94 4,699,385 -0.64(-0.86%)
Feb 14, 2022 74.86 75.22 73.40 74.58 5,967,414 -0.25(-0.34%)
Feb 11, 2022 75.33 75.33 74.70 74.83 6,013,364 -0.18(-0.24%)
Feb 10, 2022 75.63 75.95 74.74 75.01 3,962,157 -1.08(-1.42%)
Feb 09, 2022 76.31 76.56 75.57 76.10 3,994,945 -0.05(-0.06%)
Feb 08, 2022 76.50 76.72 76.07 76.14 4,265,897 -0.19(-0.25%)
Feb 07, 2022 76.66 76.91 75.63 76.33 3,722,539 +0.00(+0.00%)
Feb 04, 2022 77.36 77.53 76.04 76.33 5,497,602 -1.52(-1.95%)
Feb 03, 2022 77.89 78.35 77.85 4,561,363 -0.07(-0.08%)
Feb 02, 2022 77.22 78.12 76.99 77.91 7,242,260 +0.83(+1.07%)
Feb 01, 2022 77.86 78.05 76.71 77.08 5,499,313 -0.50(-0.64%)
Jan 31, 2022 77.39 76.75 77.58 6,771,931 -0.56(-0.72%)
Jan 28, 2022 77.12 78.17 75.78 78.15 6,362,974 +0.33(+0.42%)
Jan 27, 2022 77.12 78.67 76.78 77.82 6,633,742 +1.23(+1.61%)
Jan 26, 2022 75.21 76.90 74.89 76.59 7,922,753 -0.33(-0.43%)
Jan 25, 2022 78.28 78.40 76.68 76.91 8,122,870 -1.82(-2.31%)
Jan 24, 2022 79.21 79.75 77.39 78.73 7,800,294 +0.00(+0.00%)
Jan 21, 2022 78.67 79.70 78.19 78.73 6,047,911 +0.78(+1.00%)
Jan 20, 2022 78.52 79.22 77.90 77.95 6,793,983 -0.72(-0.92%)
Jan 19, 2022 78.27 79.59 78.15 78.67 5,996,471 +0.88(+1.13%)
Jan 18, 2022 77.47 77.84 76.72 77.79 7,208,358 -0.31(-0.40%)
Jan 14, 2022 78.10 0 +0.85(+1.10%)
Jan 13, 2022 77.50 77.53 76.71 77.25 7,157,524 -0.31(-0.40%)
Jan 12, 2022 77.70 77.97 77.26 77.56 5,462,949 -0.28(-0.36%)
Jan 11, 2022 78.07 78.20 77.14 77.84 3,806,464 -0.51(-0.65%)
Jan 10, 2022 78.89 79.09 77.95 78.34 4,421,531 -0.68(-0.86%)
Jan 07, 2022 79.34 79.56 78.72 79.03 3,011,982 -0.21(-0.26%)
Jan 06, 2022 79.53 80.12 78.76 79.23 4,439,215 -0.52(-0.66%)
Jan 05, 2022 79.28 80.12 79.28 79.76 4,750,481 +0.33(+0.41%)
Jan 04, 2022 79.02 79.82 78.78 79.43 4,706,874 +0.26(+0.33%)
Jan 03, 2022 79.13 79.36 78.14 79.17 5,692,014 -0.70(-0.88%)
Dec 31, 2021 79.17 79.92 79.17 79.87 3,141,652 +0.70(+0.89%)
Dec 30, 2021 79.64 79.72 79.07 79.17 2,961,940 -0.30(-0.38%)
Dec 29, 2021 79.17 79.63 78.85 79.47 2,809,006 +0.42(+0.53%)
Dec 28, 2021 78.52 79.24 78.45 79.04 2,351,823 +0.51(+0.66%)
Dec 27, 2021 77.68 78.66 77.58 78.53 3,408,123 +1.05(+1.35%)
Dec 23, 2021 77.18 77.69 76.94 77.48 4,206,135 +0.31(+0.40%)
Dec 22, 2021 76.91 77.26 76.64 77.17 3,680,283 +0.35(+0.45%)
Dec 21, 2021 77.03 77.43 76.53 76.83 4,948,024 -0.40(-0.52%)
Dec 20, 2021 76.83 77.54 76.57 77.23 5,516,018 +0.04(+0.05%)
Dec 17, 2021 78.22 78.87 76.97 77.19 11,005,446 -1.38(-1.75%)
Dec 16, 2021 77.41 78.67 77.20 78.57 5,596,390 +1.11(+1.44%)
Dec 15, 2021 76.68 77.88 76.57 77.45 6,543,658 +0.59(+0.77%)
Dec 14, 2021 75.99 77.06 75.87 76.86 8,208,853 +0.93(+1.22%)
Dec 13, 2021 74.20 76.04 74.20 75.94 6,358,911 +1.56(+2.10%)
Dec 10, 2021 73.47 74.50 73.18 74.37 4,588,780 +1.38(+1.88%)
Dec 09, 2021 72.69 73.28 72.35 73.00 3,129,083 +0.22(+0.31%)
Dec 08, 2021 72.43 72.97 71.85 72.77 4,606,520 -0.05(-0.06%)
Dec 07, 2021 73.23 73.77 72.69 72.82 4,223,304 -0.72(-0.98%)
Dec 06, 2021 72.33 74.01 72.21 73.54 6,972,062 +1.69(+2.36%)
Dec 03, 2021 71.15 71.86 70.60 71.85 5,562,941 +1.21(+1.71%)
Dec 02, 2021 70.86 71.38 70.54 70.64 4,984,946 +0.08(+0.12%)
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.