Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 79.38 80.52 79.17 80.38 5,193,404 +1.50(+1.90%)
Jun 23, 2022 78.15 79.18 78.12 78.88 3,932,417 +0.97(+1.25%)
Jun 22, 2022 76.53 78.14 76.36 77.91 4,653,762 +1.45(+1.90%)
Jun 21, 2022 74.90 76.58 74.40 76.46 4,456,714 +2.42(+3.27%)
Jun 17, 2022 73.66 74.43 73.01 74.04 11,053,322 +0.12(+0.16%)
Jun 16, 2022 73.43 74.78 72.69 73.92 5,342,910 -0.24(-0.32%)
Jun 15, 2022 74.38 75.47 73.06 74.16 6,023,437 -0.11(-0.15%)
Jun 14, 2022 75.86 76.04 73.66 74.27 3,960,392 -1.92(-2.52%)
Jun 13, 2022 75.43 76.83 75.43 76.19 4,490,561 -0.44(-0.57%)
Jun 10, 2022 76.18 77.25 75.15 76.63 4,294,611 -0.22(-0.29%)
Jun 09, 2022 78.09 78.91 76.72 76.85 6,327,268 -1.02(-1.31%)
Jun 08, 2022 78.58 78.60 77.78 77.87 3,131,282 -0.84(-1.07%)
Jun 07, 2022 77.99 78.76 77.60 78.71 6,609,132 -0.07(-0.09%)
Jun 06, 2022 79.20 79.68 78.59 78.78 2,715,507 -0.15(-0.19%)
Jun 03, 2022 79.02 79.56 78.76 78.93 3,150,105 -0.34(-0.43%)
Jun 02, 2022 78.51 79.30 77.26 79.27 3,588,920 +1.07(+1.37%)
Jun 01, 2022 79.01 79.06 77.92 78.20 3,980,111 -0.61(-0.77%)
May 31, 2022 78.52 79.31 77.83 78.81 5,899,051 -0.05(-0.06%)
May 27, 2022 78.39 79.07 78.14 78.86 2,742,338 +0.70(+0.90%)
May 26, 2022 78.39 78.71 77.58 78.16 4,139,098 +0.67(+0.86%)
May 25, 2022 77.31 77.93 76.87 77.49 3,733,881 -0.63(-0.81%)
May 24, 2022 76.64 78.30 76.36 78.12 3,539,700 +1.60(+2.09%)
May 23, 2022 75.58 76.78 75.37 76.52 3,754,666 +1.39(+1.85%)
May 20, 2022 75.38 75.63 73.87 75.13 6,937,206 +0.01(+0.01%)
May 19, 2022 74.67 75.36 73.92 75.12 5,477,148 -0.59(-0.78%)
May 18, 2022 78.28 78.47 75.51 75.71 4,590,372 -3.06(-3.88%)
May 17, 2022 78.51 78.89 77.45 78.77 4,017,078 +0.04(+0.05%)
May 16, 2022 78.14 79.24 77.61 78.73 3,981,143 +0.33(+0.42%)
May 13, 2022 77.85 78.44 76.98 78.40 5,068,564 +0.85(+1.10%)
May 12, 2022 77.42 77.88 76.72 77.55 5,244,713 +0.80(+1.04%)
May 11, 2022 76.81 78.06 76.50 76.75 5,555,586 +0.08(+0.10%)
May 10, 2022 77.66 77.99 76.38 76.67 6,030,738 -1.00(-1.29%)
May 09, 2022 76.35 78.44 76.06 77.67 5,666,757 +0.83(+1.08%)
May 06, 2022 76.07 77.06 75.77 76.84 5,379,692 +0.75(+0.99%)
May 05, 2022 76.49 76.87 75.56 76.09 5,056,298 -0.91(-1.18%)
May 04, 2022 74.47 77.55 74.30 77.00 8,806,038 +2.51(+3.37%)
May 03, 2022 74.87 75.46 73.93 74.49 6,072,924 -0.69(-0.92%)
May 02, 2022 77.07 77.37 74.21 75.18 7,133,023 -1.87(-2.43%)
Apr 29, 2022 77.74 77.95 76.18 77.05 14,960,286 -4.17(-5.13%)
Apr 28, 2022 80.87 81.53 80.26 81.22 5,400,206 +0.53(+0.66%)
Apr 27, 2022 80.28 81.70 80.20 80.69 4,415,485 +0.17(+0.21%)
Apr 26, 2022 81.93 82.37 80.44 80.52 4,716,403 -1.29(-1.58%)
Apr 25, 2022 81.48 82.16 80.06 81.81 5,918,323 +0.71(+0.88%)
Apr 22, 2022 83.00 83.39 81.01 81.10 6,136,850 -1.00(-1.22%)
Apr 21, 2022 81.60 82.52 81.49 82.10 4,661,265 +0.57(+0.70%)
Apr 20, 2022 80.24 81.80 80.22 81.53 8,789,881 +0.92(+1.14%)
Apr 19, 2022 79.85 80.88 79.80 80.61 4,644,620 +0.60(+0.75%)
Apr 18, 2022 80.86 81.18 79.72 80.01 5,230,991 -0.93(-1.15%)
Apr 14, 2022 81.36 81.47 80.87 80.94 7,663,665 -0.05(-0.06%)
Apr 13, 2022 81.00 81.36 80.83 80.99 4,481,275 -0.01(-0.01%)
Apr 12, 2022 80.19 81.22 80.09 81.00 6,488,360 +0.56(+0.70%)
Apr 11, 2022 80.37 80.83 79.96 80.44 9,495,733 +0.19(+0.24%)
Apr 08, 2022 80.43 80.56 79.82 80.25 6,427,989 -0.17(-0.21%)
Apr 07, 2022 78.87 80.62 78.61 80.42 8,557,162 +1.61(+2.04%)
Apr 06, 2022 77.18 78.88 76.72 78.81 9,991,481 +1.36(+1.76%)
Apr 05, 2022 76.28 77.81 76.28 77.45 4,398,480 +0.86(+1.12%)
Apr 04, 2022 75.82 76.63 74.88 76.59 4,791,875 +0.17(+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.