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 (%)
Dec 29, 2023 77.80 78.45 77.78 78.38 2,505,135 +0.46(+0.59%)
Dec 28, 2023 78.11 78.16 77.60 77.92 2,356,406 +0.14(+0.18%)
Dec 27, 2023 77.38 77.92 77.22 77.78 3,324,912 +0.06(+0.08%)
Dec 26, 2023 77.16 78.03 76.99 77.72 3,633,308 +0.53(+0.69%)
Dec 22, 2023 76.84 77.40 76.68 77.19 4,111,134 +0.58(+0.76%)
Dec 21, 2023 76.34 76.67 75.68 76.61 5,357,235 +0.55(+0.72%)
Dec 20, 2023 76.44 77.02 76.05 76.06 5,417,247 -0.77(-1.00%)
Dec 19, 2023 76.71 77.25 76.53 76.83 3,427,874 +0.07(+0.09%)
Dec 18, 2023 76.24 76.99 76.07 76.76 4,283,919 +1.06(+1.40%)
Dec 15, 2023 74.59 75.72 74.24 75.70 10,399,418 +0.70(+0.93%)
Dec 14, 2023 76.98 77.47 74.93 75.00 8,577,168 -3.07(-3.93%)
Dec 13, 2023 77.11 78.11 76.74 78.07 3,600,010 +0.79(+1.02%)
Dec 12, 2023 76.52 77.29 76.23 77.28 3,863,000 +0.93(+1.22%)
Dec 11, 2023 76.06 76.58 75.97 76.34 4,025,423 +0.46(+0.61%)
Dec 08, 2023 76.27 76.27 75.41 75.88 4,391,114 -0.44(-0.58%)
Dec 07, 2023 76.32 76.68 75.88 76.32 3,160,146 +0.15(+0.19%)
Dec 06, 2023 76.35 76.55 75.84 76.18 3,656,380 -0.21(-0.27%)
Dec 05, 2023 77.68 77.71 76.24 76.38 4,144,426 -1.28(-1.65%)
Dec 04, 2023 77.19 77.86 77.19 77.66 4,224,920 +0.28(+0.36%)
Dec 01, 2023 77.54 77.67 77.04 77.39 3,547,647 -0.07(-0.09%)
Nov 30, 2023 76.58 77.70 76.18 77.46 7,269,772 +0.88(+1.14%)
Nov 29, 2023 76.54 76.75 76.18 76.58 4,078,221 +0.01(+0.01%)
Nov 28, 2023 76.01 76.69 75.80 76.57 3,530,128 +0.75(+0.99%)
Nov 27, 2023 76.09 76.17 75.72 75.82 3,769,496 -0.20(-0.26%)
Nov 24, 2023 76.19 76.19 75.73 76.02 1,169,912 +0.03(+0.04%)
Nov 22, 2023 75.62 76.21 75.58 75.99 3,271,848 +0.70(+0.93%)
Nov 21, 2023 74.39 75.31 75.29 3,731,815 +1.08(+1.46%)
Nov 20, 2023 74.02 74.48 73.92 74.21 3,203,653 -0.11(-0.15%)
Nov 17, 2023 74.73 74.89 74.24 74.32 3,286,528 -0.39(-0.53%)
Nov 16, 2023 74.31 75.17 74.30 74.71 4,508,011 +0.50(+0.68%)
Nov 15, 2023 75.27 75.76 74.11 74.21 4,892,573 -1.17(-1.55%)
Nov 14, 2023 74.54 75.57 74.45 75.38 2,969,435 +0.70(+0.93%)
Nov 13, 2023 74.54 74.99 74.46 74.68 2,853,059 +0.51(+0.69%)
Nov 10, 2023 74.05 74.34 73.42 74.17 3,730,019 +0.29(+0.39%)
Nov 09, 2023 74.19 74.30 73.55 73.89 2,676,732 -0.10(-0.13%)
Nov 08, 2023 73.94 74.42 73.62 73.98 3,165,935 +0.01(+0.01%)
Nov 07, 2023 73.83 74.30 73.51 73.97 3,330,596 +0.02(+0.03%)
Nov 06, 2023 73.61 74.18 73.47 73.95 4,360,820 +0.38(+0.52%)
Nov 03, 2023 73.63 74.09 73.33 73.57 4,436,518 +0.02(+0.03%)
Nov 02, 2023 73.46 73.80 72.99 73.55 5,720,166 -0.13(-0.17%)
Nov 01, 2023 73.90 74.04 73.16 73.68 4,838,533 -0.19(-0.25%)
Oct 31, 2023 72.98 74.02 72.74 73.87 7,719,933 +1.22(+1.68%)
Oct 30, 2023 71.56 72.96 71.16 72.65 6,644,981 +2.06(+2.91%)
Oct 27, 2023 72.09 73.31 70.27 70.59 12,881,454 -1.27(-1.77%)
Oct 26, 2023 72.07 72.70 71.67 71.86 6,987,447 -0.32(-0.45%)
Oct 25, 2023 71.61 72.23 71.37 72.19 5,446,341 +0.56(+0.78%)
Oct 24, 2023 70.91 71.70 70.89 71.62 4,233,976 +0.87(+1.22%)
Oct 23, 2023 71.78 71.91 70.67 70.76 4,594,273 -1.29(-1.79%)
Oct 20, 2023 71.96 72.38 71.69 72.05 6,671,401 +0.55(+0.77%)
Oct 19, 2023 71.56 72.01 70.88 71.50 8,194,736 +0.12(+0.16%)
Oct 18, 2023 70.77 71.73 70.62 71.38 6,201,790 +0.97(+1.37%)
Oct 17, 2023 70.39 70.62 69.57 70.41 10,323,348 -0.07(-0.10%)
Oct 16, 2023 69.96 70.59 69.43 70.48 6,590,097 +1.17(+1.69%)
Oct 13, 2023 68.25 69.39 68.19 69.31 3,990,314 +1.22(+1.79%)
Oct 12, 2023 67.26 68.54 66.95 68.09 7,322,941 +0.81(+1.21%)
Oct 11, 2023 68.00 68.42 66.96 67.28 3,388,620 -0.61(-0.89%)
Oct 10, 2023 67.98 68.44 67.67 67.88 4,850,066 +0.18(+0.26%)
Oct 09, 2023 67.60 67.94 66.86 67.71 4,077,846 -0.12(-0.17%)
Oct 06, 2023 67.41 67.96 66.06 67.82 6,634,538 +0.16(+0.23%)
Oct 05, 2023 68.50 68.64 67.56 67.67 3,649,791 -1.26(-1.83%)
Oct 04, 2023 68.91 69.29 68.38 68.93 2,842,960 +0.09(+0.13%)
Oct 03, 2023 69.20 69.49 68.73 68.84 3,249,627 -0.28(-0.41%)
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.