Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 76.04 76.16 74.96 75.52 2,335,482 -0.56(-0.73%)
Dec 29, 2022 76.00 76.36 75.69 76.08 2,038,778 +0.53(+0.70%)
Dec 28, 2022 76.85 77.10 75.54 75.55 2,001,711 -1.07(-1.40%)
Dec 27, 2022 76.26 76.90 75.98 76.63 3,211,745 +0.47(+0.62%)
Dec 23, 2022 75.93 76.28 75.67 76.16 1,552,845 +0.16(+0.21%)
Dec 22, 2022 75.71 76.02 74.98 75.99 2,658,641 +0.28(+0.37%)
Dec 21, 2022 74.78 75.71 74.77 75.71 3,156,053 +1.25(+1.67%)
Dec 20, 2022 74.67 74.83 73.93 74.47 2,954,386 -0.28(-0.37%)
Dec 19, 2022 74.38 75.65 74.21 74.75 3,589,087 +0.21(+0.28%)
Dec 16, 2022 74.26 74.88 74.05 74.54 9,833,965 -0.12(-0.15%)
Dec 15, 2022 75.25 75.59 74.02 74.65 4,195,196 -1.40(-1.84%)
Dec 14, 2022 75.67 76.53 75.31 76.05 3,851,697 +0.57(+0.75%)
Dec 13, 2022 75.96 76.16 74.78 75.48 3,923,159 +0.13(+0.18%)
Dec 12, 2022 74.76 75.45 74.40 75.35 4,981,106 +0.80(+1.07%)
Dec 09, 2022 74.74 75.11 74.48 74.55 2,625,579 -0.35(-0.46%)
Dec 08, 2022 74.17 74.93 73.86 74.90 2,787,915 +0.57(+0.76%)
Dec 07, 2022 74.06 74.46 73.81 74.33 4,207,032 +0.33(+0.44%)
Dec 06, 2022 74.02 74.45 73.51 74.01 3,150,744 +0.09(+0.12%)
Dec 05, 2022 74.27 74.51 73.77 73.92 3,296,153 -1.01(-1.34%)
Dec 02, 2022 74.26 75.01 74.07 74.93 2,918,095 +0.40(+0.54%)
Dec 01, 2022 74.55 75.20 74.46 74.53 3,658,821 +0.26(+0.35%)
Nov 30, 2022 72.71 74.27 72.56 74.27 6,067,745 +1.45(+1.99%)
Nov 29, 2022 72.81 73.21 72.50 72.82 2,607,985 -0.39(-0.54%)
Nov 28, 2022 73.37 73.78 73.09 73.21 2,620,471 -0.37(-0.51%)
Nov 25, 2022 73.93 74.03 73.48 73.59 1,448,902 -0.15(-0.21%)
Nov 23, 2022 73.37 73.81 73.31 73.74 4,028,475 +0.54(+0.73%)
Nov 22, 2022 74.02 74.18 72.94 73.20 4,474,342 -0.53(-0.72%)
Nov 21, 2022 73.52 74.09 73.17 73.73 4,411,150 +0.44(+0.60%)
Nov 18, 2022 72.92 73.50 72.58 73.29 4,236,586 +1.12(+1.55%)
Nov 17, 2022 72.70 73.09 71.92 72.17 4,818,575 -0.69(-0.95%)
Nov 16, 2022 72.55 73.40 72.51 72.86 2,920,090 +0.66(+0.92%)
Nov 15, 2022 72.35 72.77 71.49 72.20 3,647,113 +0.72(+1.01%)
Nov 14, 2022 71.79 72.95 71.46 71.48 3,383,588 +0.00(+0.00%)
Nov 11, 2022 71.77 72.25 70.59 71.48 3,296,691 -0.38(-0.53%)
Nov 10, 2022 71.68 71.99 70.73 71.86 3,993,769 +1.45(+2.06%)
Nov 09, 2022 70.71 70.82 70.38 70.41 3,514,400 -0.34(-0.47%)
Nov 08, 2022 70.81 71.65 70.30 70.75 3,433,861 +0.30(+0.42%)
Nov 07, 2022 70.44 70.94 70.08 70.45 3,184,587 +0.30(+0.42%)
Nov 04, 2022 69.97 70.62 69.31 70.16 4,118,381 +0.77(+1.11%)
Nov 03, 2022 69.22 69.74 69.08 69.39 3,131,491 -0.36(-0.52%)
Nov 02, 2022 70.57 69.74 69.75 4,165,717 -0.93(-1.32%)
Nov 01, 2022 70.69 71.46 70.49 70.68 3,876,774 -0.10(-0.14%)
Oct 31, 2022 71.52 71.98 70.52 70.78 6,980,074 -0.77(-1.07%)
Oct 28, 2022 68.67 71.58 68.33 71.55 5,855,889 +1.35(+1.93%)
Oct 27, 2022 70.63 71.16 70.03 70.19 5,350,774 -0.19(-0.27%)
Oct 26, 2022 69.98 70.61 69.50 70.39 3,781,706 +0.64(+0.92%)
Oct 25, 2022 69.01 69.93 68.81 69.74 4,155,234 +0.71(+1.03%)
Oct 24, 2022 69.05 69.58 68.27 69.03 3,652,390 +0.53(+0.77%)
Oct 21, 2022 67.56 68.79 67.34 68.51 6,204,427 +1.17(+1.74%)
Oct 20, 2022 68.31 68.80 67.28 67.34 3,584,700 -0.99(-1.45%)
Oct 19, 2022 69.39 69.80 68.15 68.32 5,567,192 -1.11(-1.60%)
Oct 18, 2022 69.46 71.32 68.97 69.44 10,939,483 +0.74(+1.08%)
Oct 17, 2022 68.12 69.24 67.87 68.70 4,324,411 +0.77(+1.14%)
Oct 14, 2022 67.92 68.70 67.51 67.92 5,213,760 +0.30(+0.45%)
Oct 13, 2022 66.26 67.87 65.44 67.62 4,683,560 +1.81(+2.75%)
Oct 12, 2022 65.92 66.47 65.77 65.81 2,960,716 +0.06(+0.09%)
Oct 11, 2022 65.41 66.31 65.38 65.75 4,173,692 +0.54(+0.83%)
Oct 10, 2022 65.72 66.09 64.60 65.21 4,995,223 -0.49(-0.74%)
Oct 07, 2022 66.22 66.32 65.46 65.70 4,532,894 -0.54(-0.82%)
Oct 06, 2022 67.58 67.67 66.17 66.24 3,552,103 -1.48(-2.18%)
Oct 05, 2022 68.66 68.66 67.24 67.72 3,641,644 -0.70(-1.02%)
Oct 04, 2022 67.88 68.96 67.81 68.41 4,270,780 +0.70(+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.