Colgate-Palmolive (NY: CL )

83.12 USD -0.33 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 82.78 83.17 81.98 83.12 6,746,172 -0.33(-0.40%)
Jan 14, 2022 83.45 0 +0.91(+1.10%)
Jan 13, 2022 82.81 82.84 81.97 82.54 6,698,597 -0.33(-0.40%)
Jan 12, 2022 83.02 83.32 82.55 82.87 5,112,675 -0.30(-0.36%)
Jan 11, 2022 83.42 83.56 82.43 83.17 3,562,401 -0.54(-0.65%)
Jan 10, 2022 84.29 84.51 83.29 83.71 4,138,031 -0.73(-0.86%)
Jan 07, 2022 84.78 85.01 84.11 84.44 2,818,860 -0.22(-0.26%)
Jan 06, 2022 84.98 85.61 84.16 84.66 4,154,581 -0.56(-0.66%)
Jan 05, 2022 84.71 85.61 84.71 85.22 4,445,889 +0.35(+0.41%)
Jan 04, 2022 84.43 85.29 84.18 84.87 4,405,078 +0.28(+0.33%)
Jan 03, 2022 84.55 84.80 83.49 84.59 5,327,053 -0.75(-0.88%)
Dec 31, 2021 84.59 85.40 84.59 85.34 2,940,215 +0.75(+0.89%)
Dec 30, 2021 85.10 85.18 84.49 84.59 2,772,026 -0.32(-0.38%)
Dec 29, 2021 84.59 85.09 84.25 84.91 2,628,898 +0.45(+0.53%)
Dec 28, 2021 83.90 84.67 83.83 84.46 2,201,029 +0.55(+0.66%)
Dec 27, 2021 83.00 84.05 82.89 83.91 3,189,601 +1.12(+1.35%)
Dec 23, 2021 82.47 83.01 82.21 82.79 3,936,446 +0.33(+0.40%)
Dec 22, 2021 82.18 82.55 81.89 82.46 3,444,310 +0.37(+0.45%)
Dec 21, 2021 82.31 82.74 81.77 82.09 4,630,766 -0.43(-0.52%)
Dec 20, 2021 82.09 82.85 81.82 82.52 5,162,341 +0.04(+0.05%)
Dec 17, 2021 83.58 84.27 82.24 82.48 10,299,797 -1.47(-1.75%)
Dec 16, 2021 82.71 84.06 82.49 83.95 5,237,560 +1.19(+1.44%)
Dec 15, 2021 81.93 83.22 81.82 82.76 6,124,091 +0.63(+0.77%)
Dec 14, 2021 81.20 82.34 81.07 82.13 7,682,518 +0.99(+1.22%)
Dec 13, 2021 79.28 81.25 79.28 81.14 5,951,190 +1.67(+2.10%)
Dec 10, 2021 78.50 79.60 78.19 79.47 4,294,556 +1.47(+1.88%)
Dec 09, 2021 77.67 78.30 77.31 78.00 2,928,452 +0.24(+0.31%)
Dec 08, 2021 77.39 77.96 76.77 77.76 4,311,159 -0.05(-0.06%)
Dec 07, 2021 78.25 78.82 77.67 77.81 3,952,514 -0.77(-0.98%)
Dec 06, 2021 77.29 79.08 77.15 78.58 6,525,027 +1.81(+2.36%)
Dec 03, 2021 76.02 76.78 75.43 76.77 5,206,256 +1.29(+1.71%)
Dec 02, 2021 75.72 76.27 75.37 75.48 4,665,321 +0.09(+0.12%)
Dec 01, 2021 75.50 76.53 75.32 75.39 3,716,691 +0.37(+0.49%)
Nov 30, 2021 77.14 77.40 75.01 75.02 8,702,450 -2.69(-3.46%)
Nov 29, 2021 77.08 78.07 76.94 77.71 3,922,972 +0.65(+0.84%)
Nov 26, 2021 77.78 78.60 76.96 77.06 2,439,916 -0.70(-0.90%)
Nov 24, 2021 78.07 78.16 77.37 77.76 2,350,399 -0.17(-0.22%)
Nov 23, 2021 77.69 78.18 77.24 77.93 2,941,801 +0.37(+0.48%)
Nov 22, 2021 77.41 78.31 77.30 77.56 3,600,953 +0.36(+0.47%)
Nov 19, 2021 76.47 77.66 76.47 77.20 3,978,184 +0.81(+1.06%)
Nov 18, 2021 77.49 76.59 76.34 76.39 3,416,591 -1.19(-1.53%)
Nov 17, 2021 77.77 77.78 77.17 77.58 3,144,605 -0.30(-0.39%)
Nov 16, 2021 78.50 78.78 77.84 77.88 3,062,200 -0.42(-0.54%)
Nov 15, 2021 78.25 78.35 77.88 78.30 3,263,887 +0.27(+0.35%)
Nov 12, 2021 77.92 78.46 77.66 78.03 3,057,177 +0.04(+0.05%)
Nov 11, 2021 78.39 78.43 77.84 77.99 2,788,481 -0.49(-0.62%)
Nov 10, 2021 77.94 78.53 78.48 3,263,515 +0.43(+0.55%)
Nov 09, 2021 77.87 78.18 77.49 78.05 3,855,012 +0.31(+0.40%)
Nov 08, 2021 77.85 77.95 77.01 77.74 3,335,883 -0.10(-0.13%)
Nov 05, 2021 77.55 77.95 77.08 77.84 3,560,477 +0.55(+0.71%)
Nov 04, 2021 76.89 77.53 76.87 77.29 3,407,051 +0.02(+0.03%)
Nov 03, 2021 76.32 77.29 75.96 77.27 3,916,215 +1.00(+1.31%)
Nov 02, 2021 75.79 76.61 75.57 76.27 4,132,156 +0.32(+0.42%)
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.