Colgate-Palmolive (NY: CL )

78.73 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 81.57 81.67 80.81 81.35 4,687,897 +0.10(+0.12%)
Jun 29, 2021 81.86 82.08 81.07 81.25 3,056,742 -0.47(-0.58%)
Jun 28, 2021 81.60 82.30 81.52 81.72 2,735,333 +0.26(+0.32%)
Jun 25, 2021 80.61 81.51 80.33 81.46 9,476,173 +0.90(+1.12%)
Jun 24, 2021 80.27 80.86 80.22 80.56 3,449,802 +0.31(+0.39%)
Jun 23, 2021 81.28 81.34 80.24 80.25 3,673,784 -1.04(-1.28%)
Jun 22, 2021 81.46 81.69 81.03 81.29 3,159,976 -0.15(-0.18%)
Jun 21, 2021 81.27 81.59 81.13 81.44 4,226,853 +0.42(+0.52%)
Jun 18, 2021 82.04 82.22 81.00 81.02 7,471,574 -1.41(-1.71%)
Jun 17, 2021 81.81 82.65 81.47 82.43 3,253,172 +0.48(+0.59%)
Jun 16, 2021 83.90 83.90 81.91 81.95 3,615,183 -1.32(-1.59%)
Jun 15, 2021 83.69 83.87 83.15 83.27 3,220,725 -0.14(-0.17%)
Jun 14, 2021 83.66 83.66 82.86 83.41 2,345,255 -0.22(-0.26%)
Jun 11, 2021 83.70 83.89 83.11 83.63 2,560,004 +0.03(+0.04%)
Jun 10, 2021 82.55 83.67 82.55 83.60 4,075,949 +1.04(+1.26%)
Jun 09, 2021 83.45 83.88 82.53 82.56 6,530,285 -0.37(-0.45%)
Jun 08, 2021 84.06 84.23 82.87 82.93 3,233,287 -0.97(-1.16%)
Jun 07, 2021 84.09 84.09 83.37 83.90 3,211,561 -0.07(-0.08%)
Jun 04, 2021 84.40 84.52 83.70 83.97 3,660,187 +0.02(+0.02%)
Jun 03, 2021 82.93 83.96 82.72 83.95 3,967,079 +1.07(+1.29%)
Jun 02, 2021 82.77 83.28 82.51 82.88 3,749,610 +0.40(+0.48%)
Jun 01, 2021 84.95 85.01 82.12 82.48 5,587,345 -1.30(-1.55%)
May 28, 2021 83.96 84.59 83.72 83.78 3,971,666 +0.09(+0.11%)
May 27, 2021 84.37 84.67 83.69 83.69 4,686,292 -0.74(-0.88%)
May 26, 2021 84.88 84.88 84.20 84.43 2,601,736 -0.16(-0.19%)
May 25, 2021 84.47 84.68 83.90 84.59 3,472,843 +0.19(+0.23%)
May 24, 2021 84.44 84.91 84.09 84.40 3,196,167 +0.17(+0.20%)
May 21, 2021 84.29 84.66 84.02 84.23 3,497,927 +0.14(+0.17%)
May 20, 2021 83.26 84.68 83.17 84.09 3,966,897 +0.88(+1.06%)
May 19, 2021 82.80 83.25 82.44 83.21 4,078,584 +0.10(+0.12%)
May 18, 2021 83.16 83.88 82.76 83.11 3,024,228 -0.44(-0.53%)
May 17, 2021 83.79 84.27 83.38 83.55 3,530,004 -0.01(-0.01%)
May 14, 2021 83.49 84.01 83.36 83.56 4,146,528 +0.30(+0.36%)
May 13, 2021 81.76 83.76 81.45 83.26 4,300,383 +1.21(+1.47%)
May 12, 2021 82.51 82.84 81.93 82.05 4,075,104 -0.39(-0.47%)
May 11, 2021 83.57 83.63 82.19 82.44 5,119,291 -0.90(-1.08%)
May 10, 2021 82.65 83.92 82.44 83.34 4,206,017 +1.16(+1.41%)
May 07, 2021 82.22 82.54 81.86 82.18 2,263,699 -0.13(-0.16%)
May 06, 2021 81.63 82.40 81.37 82.31 3,850,107 +0.99(+1.22%)
May 05, 2021 80.95 81.55 80.53 81.32 3,093,911 +0.23(+0.28%)
May 04, 2021 81.20 82.00 80.85 81.09 4,129,580 +0.02(+0.02%)
May 03, 2021 80.84 81.25 80.19 81.07 3,709,381 +0.37(+0.46%)
Apr 30, 2021 79.61 81.16 79.61 80.70 7,252,400 +0.88(+1.10%)
Apr 29, 2021 79.07 80.23 79.02 79.82 4,828,343 +1.05(+1.33%)
Apr 28, 2021 79.06 79.27 78.58 78.77 3,353,310 +0.21(+0.27%)
Apr 27, 2021 78.96 79.13 78.41 78.56 4,148,927 -0.72(-0.91%)
Apr 26, 2021 79.75 79.89 78.97 79.28 3,919,899 -0.51(-0.64%)
Apr 23, 2021 80.41 80.63 79.48 79.79 3,908,500 -1.26(-1.55%)
Apr 22, 2021 80.93 81.63 80.72 81.05 4,036,501 -0.10(-0.12%)
Apr 21, 2021 81.73 82.05 80.81 81.15 3,755,211 -0.18(-0.22%)
Apr 20, 2021 79.93 81.88 79.82 81.33 4,307,269 +0.96(+1.19%)
Apr 19, 2021 80.48 80.58 79.71 80.37 4,021,181 -0.33(-0.41%)
Apr 16, 2021 80.88 80.96 80.30 80.70 8,135,100 +0.24(+0.30%)
Apr 15, 2021 79.77 80.75 79.57 80.46 4,010,397 +1.06(+1.34%)
Apr 14, 2021 79.79 79.81 79.00 79.40 4,129,650 -0.33(-0.41%)
Apr 13, 2021 79.50 79.83 79.12 79.73 4,442,494 -0.43(-0.54%)
Apr 12, 2021 79.80 80.46 79.62 80.16 3,510,405 +0.38(+0.48%)
Apr 09, 2021 79.67 80.17 79.17 79.78 3,509,000 +0.14(+0.18%)
Apr 08, 2021 79.70 79.85 79.19 79.64 3,772,951 +0.02(+0.03%)
Apr 07, 2021 80.23 80.33 79.46 79.62 5,027,805 -0.24(-0.30%)
Apr 06, 2021 79.25 80.14 79.21 79.86 3,814,773 +0.33(+0.41%)
Apr 05, 2021 78.73 79.91 78.61 79.53 4,026,954 +0.98(+1.25%)
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.