Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 75.98 77.09 75.60 76.68 3,726,482 +0.45(+0.59%)
Jun 29, 2022 75.80 76.54 75.57 76.23 2,254,200 +0.76(+1.00%)
Jun 28, 2022 76.55 76.90 75.36 75.47 3,337,882 -0.96(-1.25%)
Jun 27, 2022 76.13 76.87 75.93 76.43 4,770,562 -0.48(-0.62%)
Jun 24, 2022 75.95 77.04 75.75 76.91 5,427,718 +1.44(+1.90%)
Jun 23, 2022 74.78 75.76 74.75 75.47 4,109,838 +0.93(+1.25%)
Jun 22, 2022 73.23 74.77 73.06 74.55 4,863,728 +1.39(+1.90%)
Jun 21, 2022 71.67 73.27 71.19 73.16 4,657,790 +2.32(+3.27%)
Jun 17, 2022 70.48 71.22 69.86 70.84 11,552,021 +0.11(+0.16%)
Jun 16, 2022 70.26 71.55 69.55 70.73 5,583,969 -0.23(-0.32%)
Jun 15, 2022 71.17 72.21 69.91 70.96 6,295,200 -0.11(-0.15%)
Jun 14, 2022 72.59 72.76 70.48 71.06 4,139,075 -1.84(-2.52%)
Jun 13, 2022 72.17 73.51 72.17 72.90 4,693,164 -0.42(-0.57%)
Jun 10, 2022 72.89 73.92 71.91 73.32 4,488,373 -0.21(-0.29%)
Jun 09, 2022 74.72 75.50 73.41 73.53 6,612,739 -0.98(-1.31%)
Jun 08, 2022 75.19 75.21 74.42 74.51 3,272,557 -0.80(-1.07%)
Jun 07, 2022 74.62 75.36 74.25 75.31 6,907,320 -0.07(-0.09%)
Jun 06, 2022 75.78 76.24 75.20 75.38 2,838,024 -0.14(-0.19%)
Jun 03, 2022 75.61 76.13 75.36 75.52 3,292,230 -0.33(-0.43%)
Jun 02, 2022 75.12 75.88 73.92 75.85 3,750,843 +1.02(+1.37%)
Jun 01, 2022 75.60 75.65 74.56 74.82 4,159,684 -0.58(-0.77%)
May 31, 2022 75.13 75.89 74.47 75.41 6,165,202 -0.05(-0.06%)
May 27, 2022 75.01 75.66 74.77 75.46 2,866,065 +0.67(+0.90%)
May 26, 2022 75.01 75.31 74.23 74.79 4,325,844 +0.64(+0.86%)
May 25, 2022 73.97 74.57 73.55 74.14 3,902,344 -0.60(-0.81%)
May 24, 2022 73.33 74.92 73.06 74.75 3,699,402 +1.53(+2.09%)
May 23, 2022 72.32 73.47 72.12 73.22 3,924,067 +1.33(+1.85%)
May 20, 2022 72.13 72.36 70.68 71.89 7,250,196 +0.01(+0.01%)
May 19, 2022 71.45 72.11 70.73 71.88 5,724,263 -0.56(-0.78%)
May 18, 2022 74.90 75.08 72.25 72.44 4,797,478 -2.93(-3.88%)
May 17, 2022 75.12 75.48 74.11 75.37 4,198,319 +0.04(+0.05%)
May 16, 2022 74.77 75.82 74.26 75.33 4,160,762 +0.32(+0.42%)
May 13, 2022 74.49 75.05 73.66 75.02 5,297,245 +0.81(+1.10%)
May 12, 2022 74.08 74.51 73.41 74.20 5,481,341 +0.77(+1.04%)
May 11, 2022 73.49 74.69 73.19 73.44 5,806,240 +0.08(+0.10%)
May 10, 2022 74.31 74.62 73.08 73.36 6,302,830 -0.96(-1.29%)
May 09, 2022 73.05 75.05 72.78 74.32 5,922,427 +0.79(+1.08%)
May 06, 2022 72.79 73.73 72.50 73.52 5,622,368 +0.72(+0.99%)
May 05, 2022 73.19 73.55 72.30 72.81 5,284,426 -0.87(-1.18%)
May 04, 2022 71.26 74.20 71.09 73.68 9,203,342 +2.40(+3.37%)
May 03, 2022 71.64 72.20 70.74 71.27 6,346,919 -0.66(-0.92%)
May 02, 2022 73.74 74.03 71.01 71.93 7,454,847 -1.79(-2.43%)
Apr 29, 2022 74.38 74.58 72.89 73.72 15,635,258 -3.99(-5.13%)
Apr 28, 2022 77.38 78.01 76.80 77.71 5,643,850 +0.51(+0.66%)
Apr 27, 2022 76.81 78.17 76.74 77.21 4,614,701 +0.16(+0.21%)
Apr 26, 2022 78.39 78.81 76.97 77.04 4,929,195 -1.23(-1.58%)
Apr 25, 2022 77.96 78.61 76.60 78.28 6,185,343 +0.68(+0.88%)
Apr 22, 2022 79.42 79.79 77.51 77.60 6,413,730 -0.96(-1.22%)
Apr 21, 2022 78.08 78.96 77.97 78.56 4,871,570 +0.55(+0.70%)
Apr 20, 2022 76.78 78.27 76.76 78.01 9,186,459 +1.33(+1.73%)
Apr 19, 2022 75.96 76.93 75.91 76.68 4,882,642 +0.57(+0.75%)
Apr 18, 2022 76.92 77.22 75.83 76.11 5,499,063 -0.88(-1.15%)
Apr 14, 2022 77.39 77.50 76.93 76.99 8,056,404 -0.05(-0.06%)
Apr 13, 2022 77.05 77.39 76.89 77.04 4,710,926 -0.01(-0.01%)
Apr 12, 2022 76.28 77.26 76.19 77.05 6,820,868 +0.53(+0.70%)
Apr 11, 2022 76.45 76.89 76.06 76.52 9,982,360 +0.18(+0.24%)
Apr 08, 2022 76.51 76.63 75.93 76.34 6,757,404 -0.16(-0.21%)
Apr 07, 2022 75.03 76.69 74.78 76.50 8,995,680 +1.53(+2.04%)
Apr 06, 2022 73.42 75.03 72.98 74.97 10,503,514 +1.29(+1.76%)
Apr 05, 2022 72.56 74.02 72.56 73.67 4,623,888 +0.82(+1.12%)
Apr 04, 2022 72.12 72.89 71.23 72.86 5,037,444 +0.16(+0.22%)
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.