Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	91.00	92.25	89.19	91.01	7,541,571	+1.72(+1.93%)
Apr 25, 2024	89.00	89.50	88.84	89.29	6,362,279	+0.42(+0.47%)
Apr 24, 2024	88.23	89.18	87.37	88.87	4,066,496	+0.29(+0.33%)
Apr 23, 2024	89.17	89.30	88.39	88.58	4,014,966	+0.25(+0.28%)
Apr 22, 2024	87.40	88.73	87.24	88.33	3,954,122	+1.20(+1.38%)
Apr 19, 2024	86.10	87.26	85.91	87.13	6,005,082	+0.92(+1.07%)
Apr 18, 2024	86.50	86.81	85.90	86.21	4,909,085	-0.04(-0.05%)
Apr 17, 2024	86.00	86.33	85.42	86.25	3,908,323	+0.58(+0.67%)
Apr 16, 2024	86.06	86.23	85.62	85.67	3,239,187	+0.00(+0.00%)
Apr 15, 2024	85.97	86.39	85.60	85.67	4,743,591	+0.32(+0.37%)
Apr 12, 2024	85.24	85.75	85.18	85.36	5,941,860	-0.15(-0.17%)
Apr 11, 2024	86.48	86.48	85.43	85.50	3,931,012	-0.56(-0.65%)
Apr 10, 2024	86.83	87.08	85.87	86.06	4,777,605	-1.08(-1.24%)
Apr 09, 2024	87.76	87.82	86.71	87.14	3,194,722	-0.07(-0.08%)
Apr 08, 2024	87.16	87.49	87.01	87.21	3,104,760	-0.16(-0.18%)
Apr 05, 2024	87.22	87.61	86.65	87.37	3,499,765	+0.48(+0.55%)
Apr 04, 2024	88.01	88.12	86.78	86.90	3,173,694	-0.70(-0.79%)
Apr 03, 2024	88.49	88.59	87.29	87.59	4,454,896	-0.95(-1.08%)
Apr 02, 2024	88.26	88.74	88.15	88.55	3,326,491	+0.00(+0.00%)
Apr 01, 2024	89.30	89.30	88.25	88.55	3,088,036	-0.98(-1.10%)
Mar 28, 2024	89.68	89.60	89.38	89.53	3,479,814	+0.10(+0.11%)
Mar 27, 2024	89.08	89.75	88.81	89.43	4,102,288	+1.04(+1.18%)
Mar 26, 2024	88.22	88.66	88.08	88.39	3,306,755	+0.26(+0.29%)
Mar 25, 2024	88.73	88.90	87.81	88.13	3,196,974	-0.56(-0.63%)
Mar 22, 2024	88.47	88.80	88.32	88.69	3,583,678	+0.43(+0.48%)
Mar 21, 2024	87.84	88.60	87.41	88.26	3,436,013	+0.42(+0.48%)
Mar 20, 2024	87.87	88.31	87.73	87.84	3,386,234	-0.42(-0.47%)
Mar 19, 2024	87.99	88.27	87.59	88.26	3,284,093	+0.50(+0.57%)
Mar 18, 2024	87.74	88.47	87.58	87.76	3,450,692	-0.18(-0.20%)
Mar 15, 2024	86.96	88.27	86.20	87.94	6,670,348	+0.10(+0.11%)
Mar 14, 2024	88.35	88.54	87.58	87.84	5,286,089	-0.85(-0.95%)
Mar 13, 2024	88.41	88.84	88.02	88.69	3,211,659	+0.44(+0.50%)
Mar 12, 2024	87.64	88.68	87.50	88.25	4,276,477	+0.63(+0.71%)
Mar 11, 2024	87.52	88.11	86.91	87.62	3,443,256	+0.06(+0.07%)
Mar 08, 2024	87.36	87.99	87.03	87.56	2,946,399	-0.07(-0.08%)
Mar 07, 2024	86.91	87.65	86.53	87.63	3,234,440	+0.95(+1.10%)
Mar 06, 2024	86.25	86.86	86.09	86.68	3,543,132	+0.45(+0.52%)
Mar 05, 2024	86.70	86.77	85.71	86.23	3,740,986	-0.10(-0.12%)
Mar 04, 2024	85.63	86.75	85.45	86.33	3,991,308	+0.34(+0.39%)
Mar 01, 2024	85.87	86.06	85.26	85.99	2,415,969	-0.03(-0.03%)
Feb 29, 2024	86.38	86.47	85.42	86.02	7,946,013	-0.29(-0.33%)
Feb 28, 2024	85.95	86.36	85.58	86.31	2,953,831	+0.40(+0.46%)
Feb 27, 2024	85.32	86.01	85.18	85.91	2,654,089	+0.26(+0.30%)
Feb 26, 2024	85.85	86.18	85.60	85.65	2,847,478	-0.10(-0.12%)
Feb 23, 2024	85.50	86.32	85.15	85.75	3,179,823	+0.25(+0.29%)
Feb 22, 2024	84.42	85.50	83.96	85.50	4,138,586	+0.69(+0.81%)
Feb 21, 2024	84.50	85.11	84.43	84.82	3,388,528	+0.70(+0.83%)
Feb 20, 2024	83.47	84.63	83.22	84.12	5,435,916	+1.12(+1.35%)
Feb 16, 2024	83.26	83.75	82.81	83.00	4,833,439	-0.09(-0.11%)
Feb 15, 2024	83.96	84.23	82.72	83.09	5,301,277	-0.14(-0.17%)
Feb 14, 2024	82.78	83.33	82.35	83.23	6,649,514	+0.24(+0.29%)
Feb 13, 2024	83.32	83.76	82.29	82.99	4,495,787	-0.09(-0.11%)
Feb 12, 2024	82.83	83.29	82.20	83.08	4,774,009	+0.10(+0.12%)
Feb 09, 2024	83.77	83.78	82.69	82.98	4,559,314	-0.80(-0.95%)
Feb 08, 2024	83.31	83.81	83.01	83.77	4,847,087	+0.40(+0.48%)
Feb 07, 2024	83.61	83.80	83.11	83.38	5,562,455	+0.12(+0.14%)
Feb 06, 2024	83.58	83.73	82.90	83.26	6,602,476	-0.35(-0.42%)
Feb 05, 2024	83.92	84.62	83.26	83.61	6,665,742	-0.53(-0.63%)
Feb 02, 2024	84.61	85.58	83.62	84.13	6,478,317	-1.49(-1.74%)
Feb 01, 2024	83.53	85.64	83.24	85.62	6,944,684	+1.91(+2.28%)
Jan 31, 2024	83.90	84.46	83.43	83.71	6,367,131	-0.03(-0.04%)
Jan 30, 2024	83.52	84.10	83.03	83.74	5,692,713	+0.27(+0.32%)
Jan 29, 2024	82.82	83.52	82.62	83.48	6,462,813	+1.12(+1.36%)
Jan 26, 2024	81.05	83.14	80.61	82.35	8,719,109	+1.60(+1.98%)
Jan 25, 2024	79.78	80.97	79.57	80.75	7,566,969	+1.13(+1.42%)
Jan 24, 2024	80.40	80.55	79.59	79.62	5,914,996	-1.32(-1.63%)
Jan 23, 2024	80.64	81.35	80.34	80.94	7,156,164	+0.98(+1.23%)
Jan 22, 2024	79.87	80.08	79.23	79.96	6,273,900	+0.04(+0.05%)
Jan 19, 2024	79.77	80.13	79.58	79.92	5,177,488	+0.03(+0.04%)
Jan 18, 2024	79.49	79.93	79.12	79.89	4,074,604	-0.13(-0.16%)
Jan 17, 2024	79.17	80.25	78.85	80.02	5,421,030	+0.52(+0.66%)
Jan 16, 2024	80.05	80.19	79.07	79.49	4,302,895	-0.47(-0.59%)
Jan 12, 2024	80.14	80.30	79.70	79.97	5,627,938	+0.35(+0.43%)
Jan 11, 2024	79.58	79.70	78.98	79.62	5,247,731	+0.01(+0.01%)
Jan 10, 2024	79.93	80.25	79.27	79.61	4,544,010	-0.27(-0.33%)
Jan 09, 2024	79.36	79.92	79.05	79.88	3,758,861	+0.42(+0.52%)
Jan 08, 2024	79.19	79.50	78.83	79.46	3,747,014	+0.42(+0.53%)
Jan 05, 2024	79.49	79.58	78.59	79.05	2,858,416	-0.36(-0.45%)
Jan 04, 2024	78.96	79.65	78.83	79.40	4,494,356	+0.44(+0.56%)
Jan 03, 2024	80.02	80.35	78.89	78.96	5,018,185	-0.82(-1.03%)
Jan 02, 2024	78.70	79.79	78.46	79.78	6,221,860	+1.00(+1.27%)
Dec 29, 2023	78.20	78.85	78.18	78.78	2,492,419	+0.46(+0.59%)
Dec 28, 2023	78.51	78.56	77.99	78.32	2,344,446	+0.14(+0.18%)
Dec 27, 2023	77.77	78.32	77.61	78.18	3,308,036	+0.06(+0.08%)
Dec 26, 2023	77.55	78.42	77.38	78.12	3,614,867	+0.53(+0.69%)
Dec 22, 2023	77.23	77.80	77.07	77.58	4,090,267	+0.58(+0.76%)
Dec 21, 2023	76.73	77.06	76.06	77.00	5,330,044	+0.55(+0.72%)
Dec 20, 2023	76.83	77.42	76.44	76.45	5,389,751	-0.77(-1.00%)
Dec 19, 2023	77.10	77.64	76.92	77.22	3,410,476	+0.07(+0.09%)
Dec 18, 2023	76.63	77.39	76.46	77.15	4,262,176	+1.07(+1.40%)
Dec 15, 2023	74.97	76.11	74.62	76.08	10,346,635	+0.70(+0.93%)
Dec 14, 2023	77.38	77.86	75.31	75.38	8,533,634	-3.08(-3.93%)
Dec 13, 2023	77.50	78.51	77.13	78.46	3,581,737	+0.79(+1.02%)
Dec 12, 2023	76.91	77.68	76.62	77.67	3,843,393	+0.94(+1.22%)
Dec 11, 2023	76.45	76.97	76.36	76.73	4,004,991	+0.46(+0.61%)
Dec 08, 2023	76.65	76.65	75.79	76.27	4,368,826	-0.44(-0.58%)
Dec 07, 2023	76.71	77.07	76.27	76.71	3,144,106	+0.15(+0.19%)
Dec 06, 2023	76.74	76.94	76.23	76.57	3,637,822	-0.21(-0.27%)
Dec 05, 2023	78.08	78.11	76.63	76.77	4,123,391	-1.28(-1.65%)
Dec 04, 2023	77.58	78.26	77.58	78.06	4,203,476	+0.28(+0.36%)
Dec 01, 2023	77.94	78.07	77.43	77.78	3,529,640	-0.07(-0.09%)
Nov 30, 2023	76.97	78.10	76.57	77.85	7,232,873	+0.88(+1.14%)
Nov 29, 2023	76.93	77.14	76.57	76.97	4,057,521	+0.01(+0.01%)
Nov 28, 2023	76.40	77.08	76.18	76.96	3,512,210	+0.75(+0.99%)
Nov 27, 2023	76.48	76.56	76.11	76.21	3,750,363	-0.20(-0.26%)
Nov 24, 2023	76.58	76.58	76.12	76.41	1,163,974	+0.03(+0.04%)
Nov 22, 2023	76.00	76.60	75.96	76.38	3,255,241	+0.70(+0.93%)
Nov 21, 2023	74.77	75.70	74.51	75.68	3,712,874	+1.09(+1.46%)
Nov 20, 2023	74.40	74.86	74.33	74.59	3,187,392	-0.11(-0.15%)
Nov 17, 2023	75.11	75.27	74.61	74.70	3,269,846	-0.40(-0.53%)
Nov 16, 2023	74.69	75.56	74.68	75.09	4,485,130	+0.50(+0.68%)
Nov 15, 2023	75.66	76.15	74.49	74.59	4,867,740	-1.18(-1.55%)
Nov 14, 2023	74.92	75.95	74.83	75.77	2,954,364	+0.70(+0.93%)
Nov 13, 2023	74.92	75.37	74.84	75.06	2,838,578	+0.51(+0.69%)
Nov 10, 2023	74.43	74.72	73.80	74.55	3,711,087	+0.29(+0.39%)
Nov 09, 2023	74.57	74.68	73.93	74.26	2,663,146	-0.10(-0.13%)
Nov 08, 2023	74.31	74.80	74.00	74.36	3,149,866	+0.01(+0.01%)
Nov 07, 2023	74.20	74.68	73.89	74.35	3,313,691	+0.02(+0.03%)
Nov 06, 2023	73.99	74.55	73.85	74.33	4,338,687	+0.39(+0.52%)
Nov 03, 2023	74.01	74.47	73.70	73.95	4,413,999	+0.02(+0.03%)
Nov 02, 2023	73.84	74.17	73.36	73.93	5,691,132	-0.13(-0.17%)
Nov 01, 2023	74.27	74.42	73.53	74.06	4,813,974	-0.19(-0.25%)
Oct 31, 2023	73.35	74.40	73.11	74.24	7,680,749	+1.23(+1.68%)
Oct 30, 2023	71.92	73.33	71.52	73.02	6,611,254	+2.07(+2.91%)
Oct 27, 2023	72.45	73.68	70.63	70.95	12,816,072	-1.27(-1.77%)
Oct 26, 2023	72.43	73.07	72.03	72.23	6,951,981	-0.33(-0.45%)
Oct 25, 2023	71.98	72.60	71.74	72.55	5,418,698	+0.56(+0.78%)
Oct 24, 2023	71.27	72.06	71.25	71.99	4,212,486	+0.87(+1.22%)
Oct 23, 2023	72.15	72.28	71.03	71.12	4,570,954	-1.29(-1.79%)
Oct 20, 2023	72.33	72.75	72.06	72.41	6,637,539	+0.55(+0.77%)
Oct 19, 2023	71.92	72.38	71.24	71.86	8,153,143	+0.12(+0.16%)
Oct 18, 2023	71.13	72.10	70.98	71.74	6,170,312	+0.97(+1.37%)
Oct 17, 2023	70.75	70.98	69.93	70.77	10,270,951	-0.07(-0.10%)
Oct 16, 2023	70.32	70.95	69.78	70.84	6,556,649	+1.18(+1.69%)
Oct 13, 2023	68.60	69.74	68.53	69.66	3,970,061	+1.23(+1.79%)
Oct 12, 2023	67.60	68.89	67.30	68.43	7,285,773	+0.81(+1.21%)
Oct 11, 2023	68.35	68.77	67.31	67.62	3,371,420	-0.61(-0.89%)
Oct 10, 2023	68.33	68.79	68.01	68.23	4,825,448	+0.18(+0.26%)
Oct 09, 2023	67.94	68.29	67.20	68.05	4,057,148	-0.12(-0.17%)
Oct 06, 2023	67.76	68.31	66.39	68.17	6,600,863	+0.16(+0.23%)
Oct 05, 2023	68.85	68.99	67.91	68.01	3,631,266	-1.27(-1.83%)
Oct 04, 2023	69.26	69.64	68.73	69.28	2,828,530	+0.09(+0.13%)
Oct 03, 2023	69.55	69.85	69.08	69.19	3,233,133	-0.28(-0.41%)
Oct 02, 2023	69.62	69.69	68.97	69.48	2,683,286	-0.34(-0.49%)
Sep 29, 2023	70.49	70.49	69.44	69.82	3,297,805	-0.20(-0.28%)
Sep 28, 2023	70.00	70.23	69.58	70.02	3,426,243	+0.26(+0.37%)
Sep 27, 2023	70.62	70.91	69.53	69.76	3,639,031	-0.93(-1.32%)
Sep 26, 2023	70.67	71.10	70.60	70.69	3,859,447	-0.22(-0.30%)
Sep 25, 2023	70.94	70.93	70.55	70.91	3,357,385	-0.23(-0.32%)
Sep 22, 2023	71.99	72.34	71.03	71.13	4,321,194	-0.76(-1.05%)
Sep 21, 2023	72.51	72.64	71.88	71.89	3,376,475	-0.53(-0.73%)
Sep 20, 2023	72.14	72.61	71.70	72.42	4,290,032	+0.53(+0.74%)
Sep 19, 2023	72.32	72.35	71.28	71.89	3,071,733	-0.62(-0.85%)
Sep 18, 2023	72.07	72.76	71.53	72.51	4,117,334	+0.67(+0.93%)
Sep 15, 2023	71.96	72.45	71.60	71.84	5,700,598	-0.28(-0.39%)
Sep 14, 2023	71.57	72.14	71.25	72.13	3,472,521	+0.62(+0.86%)
Sep 13, 2023	71.61	71.89	71.16	71.51	3,169,314	+0.30(+0.43%)
Sep 12, 2023	72.65	72.65	71.17	71.20	3,706,678	-1.40(-1.93%)
Sep 11, 2023	71.87	72.78	71.86	72.61	3,347,379	+0.74(+1.02%)
Sep 08, 2023	72.23	72.46	71.76	71.87	3,874,939	-0.35(-0.49%)
Sep 07, 2023	71.33	72.83	71.32	72.22	5,809,825	+1.22(+1.71%)
Sep 06, 2023	71.40	71.52	70.97	71.01	2,922,290	-0.45(-0.63%)
Sep 05, 2023	71.67	72.32	71.41	71.46	3,031,179	-0.48(-0.67%)
Sep 01, 2023	72.61	72.62	71.67	71.94	2,457,451	-0.20(-0.27%)
Aug 31, 2023	72.66	72.76	72.09	72.14	5,301,555	-0.37(-0.51%)
Aug 30, 2023	72.28	72.69	72.13	72.51	2,460,182	+0.37(+0.52%)
Aug 29, 2023	72.18	72.33	71.13	72.14	3,632,457	-0.17(-0.23%)
Aug 28, 2023	72.60	72.67	71.85	72.30	2,924,240	-0.19(-0.26%)
Aug 25, 2023	72.15	72.76	71.92	72.49	2,712,574	+0.50(+0.70%)
Aug 24, 2023	72.21	72.96	71.97	71.99	3,761,176	-0.19(-0.26%)
Aug 23, 2023	72.52	72.82	71.80	72.18	2,663,671	+0.00(+0.00%)
Aug 22, 2023	72.25	72.45	71.80	72.18	3,153,746	-0.28(-0.39%)
Aug 21, 2023	72.95	73.03	72.18	72.46	3,215,694	-0.74(-1.01%)
Aug 18, 2023	72.28	73.31	72.20	73.20	3,749,526	+0.54(+0.74%)
Aug 17, 2023	73.09	73.50	72.61	72.66	2,926,258	-0.41(-0.56%)
Aug 16, 2023	73.41	73.61	72.86	73.07	3,707,217	-0.22(-0.29%)
Aug 15, 2023	74.10	74.21	73.07	73.29	4,559,104	-1.06(-1.43%)
Aug 14, 2023	75.70	75.76	74.21	74.35	4,327,589	-1.16(-1.53%)
Aug 11, 2023	75.07	75.52	74.88	75.50	2,793,006	+0.61(+0.81%)
Aug 10, 2023	75.27	75.78	74.74	74.90	2,599,584	-0.21(-0.27%)
Aug 09, 2023	74.99	75.61	74.91	75.10	3,376,145	+0.16(+0.21%)
Aug 08, 2023	75.62	75.73	74.79	74.94	3,866,414	-0.56(-0.74%)
Aug 07, 2023	75.07	75.79	75.07	75.50	2,515,218	+0.63(+0.84%)
Aug 04, 2023	75.06	75.76	74.82	74.88	4,659,626	-0.31(-0.42%)
Aug 03, 2023	75.92	75.97	74.84	75.19	5,026,784	-0.94(-1.24%)
Aug 02, 2023	75.25	76.44	75.12	76.13	4,354,751	+0.88(+1.17%)
Aug 01, 2023	74.74	75.70	74.74	75.25	4,808,857	+0.37(+0.50%)
Jul 31, 2023	74.29	75.12	74.05	74.88	8,256,030	+0.63(+0.85%)
Jul 28, 2023	73.83	74.37	72.41	74.25	11,092,768	-1.46(-1.93%)
Jul 27, 2023	76.52	76.97	75.69	75.71	5,741,210	-0.83(-1.09%)
Jul 26, 2023	76.34	76.94	75.80	76.54	4,192,783	+0.12(+0.15%)
Jul 25, 2023	76.42	76.51	75.77	76.43	4,875,893	+0.35(+0.46%)
Jul 24, 2023	75.72	76.20	75.39	76.07	3,559,093	+0.28(+0.38%)
Jul 21, 2023	75.85	76.16	75.32	75.79	11,323,483	+0.19(+0.25%)
Jul 20, 2023	74.56	75.77	74.06	75.60	4,426,210	+1.04(+1.40%)
Jul 19, 2023	74.20	74.69	73.81	74.56	5,859,846	+0.57(+0.76%)
Jul 18, 2023	73.98	75.09	73.82	74.00	4,013,841	+0.25(+0.34%)
Jul 17, 2023	74.43	74.52	73.59	73.74	6,087,053	-0.84(-1.12%)
Jul 14, 2023	73.98	74.77	73.70	74.58	3,054,159	+0.57(+0.76%)
Jul 13, 2023	73.56	74.18	73.21	74.02	4,454,495	+0.68(+0.93%)
Jul 12, 2023	73.62	73.89	73.19	73.33	5,423,364	-0.22(-0.31%)
Jul 11, 2023	74.12	74.12	72.83	73.56	5,329,553	-0.49(-0.66%)
Jul 10, 2023	73.95	74.65	73.74	74.04	3,817,842	+0.29(+0.40%)
Jul 07, 2023	74.84	74.88	73.69	73.75	4,530,396	-1.29(-1.72%)
Jul 06, 2023	74.62	75.22	74.42	75.04	3,369,697	+0.04(+0.05%)
Jul 05, 2023	75.42	75.56	74.80	75.00	4,916,002	-0.26(-0.35%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services