Skip to main content

Colgate-Palmolive (NY: CL )

86.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 86.13 87.25 85.95 86.83 3,968,293 +0.34(+0.39%)
Mar 01, 2024 86.37 86.56 85.75 86.49 2,402,038 -0.03(-0.03%)
Feb 29, 2024 86.88 86.97 85.92 86.52 7,900,194 -0.29(-0.33%)
Feb 28, 2024 86.45 86.86 86.08 86.81 2,936,799 +0.40(+0.46%)
Feb 27, 2024 85.81 86.51 85.67 86.41 2,638,785 +0.26(+0.30%)
Feb 26, 2024 86.35 86.67 86.10 86.15 2,831,059 -0.10(-0.12%)
Feb 23, 2024 86.00 86.83 85.64 86.25 3,161,487 +0.25(+0.29%)
Feb 22, 2024 84.91 86.00 84.45 86.00 4,114,722 +0.69(+0.81%)
Feb 21, 2024 84.99 85.60 84.92 85.31 3,368,989 +0.70(+0.83%)
Feb 20, 2024 83.95 85.12 83.70 84.61 5,404,571 +1.13(+1.35%)
Feb 16, 2024 83.74 84.24 83.29 83.48 4,805,568 -0.09(-0.11%)
Feb 15, 2024 84.45 84.72 83.20 83.57 5,270,708 -0.14(-0.17%)
Feb 14, 2024 83.26 83.81 82.83 83.71 6,611,171 +0.24(+0.29%)
Feb 13, 2024 83.80 84.25 82.77 83.47 4,469,863 -0.09(-0.11%)
Feb 12, 2024 83.31 83.77 82.68 83.56 4,746,481 +0.10(+0.12%)
Feb 09, 2024 84.26 84.27 83.17 83.46 4,533,024 -0.80(-0.95%)
Feb 08, 2024 83.79 84.30 83.49 84.26 4,819,137 +0.40(+0.48%)
Feb 07, 2024 84.09 84.29 83.59 83.86 5,530,380 +0.12(+0.14%)
Feb 06, 2024 84.06 84.22 83.38 83.74 6,564,404 -0.35(-0.42%)
Feb 05, 2024 84.41 85.11 83.74 84.09 6,627,305 -0.53(-0.63%)
Feb 02, 2024 85.10 86.08 84.10 84.62 6,440,961 -1.50(-1.74%)
Feb 01, 2024 84.01 86.14 83.72 86.12 6,904,639 +1.92(+2.28%)
Jan 31, 2024 84.39 84.95 83.91 84.20 6,330,416 -0.03(-0.04%)
Jan 30, 2024 84.00 84.59 83.51 84.23 5,659,887 +0.27(+0.32%)
Jan 29, 2024 83.30 84.00 83.10 83.96 6,425,547 +1.13(+1.36%)
Jan 26, 2024 81.52 83.62 81.08 82.83 8,668,832 +1.61(+1.98%)
Jan 25, 2024 80.24 81.44 80.03 81.22 7,523,336 +1.14(+1.42%)
Jan 24, 2024 80.87 81.02 80.05 80.08 5,880,888 -1.33(-1.63%)
Jan 23, 2024 81.11 81.82 80.81 81.41 7,114,899 +0.99(+1.23%)
Jan 22, 2024 80.33 80.55 79.69 80.42 6,237,723 +0.04(+0.05%)
Jan 19, 2024 80.23 80.59 80.04 80.38 5,147,633 +0.03(+0.04%)
Jan 18, 2024 79.95 80.39 79.57 80.35 4,051,109 -0.13(-0.16%)
Jan 17, 2024 79.62 80.71 79.31 80.48 5,389,770 +0.53(+0.66%)
Jan 16, 2024 80.52 80.66 79.53 79.95 4,278,083 -0.48(-0.59%)
Jan 12, 2024 80.61 80.76 80.17 80.43 5,595,485 +0.35(+0.43%)
Jan 11, 2024 80.04 80.16 79.44 80.08 5,217,470 +0.01(+0.01%)
Jan 10, 2024 80.39 80.72 79.73 80.07 4,517,807 -0.27(-0.33%)
Jan 09, 2024 79.82 80.38 79.51 80.34 3,737,186 +0.42(+0.52%)
Jan 08, 2024 79.64 79.96 79.29 79.92 3,725,408 +0.42(+0.53%)
Jan 05, 2024 79.95 80.04 79.05 79.51 2,841,933 -0.36(-0.45%)
Jan 04, 2024 79.42 80.11 79.29 79.86 4,468,440 +0.45(+0.56%)
Jan 03, 2024 80.48 80.82 79.35 79.42 4,989,248 -0.83(-1.03%)
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.