Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 69.31 69.59 67.54 67.63 7,801,875 -1.46(-2.12%)
Sep 29, 2022 70.20 70.47 68.58 69.09 4,796,252 -1.10(-1.56%)
Sep 28, 2022 70.42 70.67 69.50 70.19 6,701,097 +0.32(+0.45%)
Sep 27, 2022 72.55 72.82 69.82 69.87 5,464,639 -2.33(-3.23%)
Sep 26, 2022 72.71 72.95 71.99 72.20 3,944,468 -0.51(-0.70%)
Sep 23, 2022 72.40 73.10 72.00 72.71 4,645,359 +0.16(+0.23%)
Sep 22, 2022 72.06 72.90 71.92 72.55 3,586,007 +0.44(+0.61%)
Sep 21, 2022 72.76 73.47 72.09 72.10 2,996,588 -0.25(-0.35%)
Sep 20, 2022 72.87 73.04 72.01 72.35 2,844,853 -0.82(-1.12%)
Sep 19, 2022 72.66 73.23 72.62 73.17 3,787,586 +0.31(+0.42%)
Sep 16, 2022 72.53 72.96 72.29 72.86 5,510,221 +0.44(+0.61%)
Sep 15, 2022 73.37 73.42 71.75 72.42 5,175,675 -0.80(-1.09%)
Sep 14, 2022 72.97 74.48 72.65 73.22 8,391,472 +0.61(+0.84%)
Sep 13, 2022 74.66 74.92 72.52 72.61 4,143,224 -2.38(-3.17%)
Sep 12, 2022 75.22 75.68 74.73 74.99 6,638,427 -0.13(-0.17%)
Sep 09, 2022 74.72 75.88 74.33 75.12 6,653,873 +0.18(+0.24%)
Sep 08, 2022 75.05 75.38 73.98 74.93 5,998,849 -0.68(-0.90%)
Sep 07, 2022 75.17 75.72 75.00 75.62 4,429,867 +0.75(+1.00%)
Sep 06, 2022 74.78 76.16 74.66 74.87 4,297,415 -0.39(-0.51%)
Sep 02, 2022 77.15 77.42 75.00 75.25 3,232,361 -1.57(-2.04%)
Sep 01, 2022 75.21 76.82 74.87 76.82 6,153,923 +1.53(+2.03%)
Aug 31, 2022 76.29 76.60 75.22 75.29 4,211,165 -0.76(-1.00%)
Aug 30, 2022 76.77 76.98 75.86 76.05 3,215,581 -0.57(-0.74%)
Aug 29, 2022 76.02 76.88 75.51 76.62 2,361,745 +0.37(+0.48%)
Aug 26, 2022 77.85 78.17 76.12 76.25 3,539,750 -1.65(-2.11%)
Aug 25, 2022 77.75 78.02 77.46 77.90 2,763,193 -0.08(-0.10%)
Aug 24, 2022 78.16 78.16 77.46 77.98 2,483,638 +0.04(+0.05%)
Aug 23, 2022 78.37 78.42 77.64 77.94 2,667,247 -0.96(-1.22%)
Aug 22, 2022 79.89 79.97 78.84 78.90 4,304,818 -1.26(-1.57%)
Aug 19, 2022 79.89 80.68 79.50 80.16 4,843,830 +0.40(+0.51%)
Aug 18, 2022 78.86 79.88 78.69 79.76 2,736,496 +0.65(+0.83%)
Aug 17, 2022 78.99 79.19 78.67 79.10 2,211,018 -0.01(-0.01%)
Aug 16, 2022 78.40 79.30 78.40 79.11 3,018,543 +0.90(+1.16%)
Aug 15, 2022 77.49 78.30 77.33 78.21 4,422,402 +0.91(+1.18%)
Aug 12, 2022 76.71 77.49 76.62 77.29 3,404,650 +0.76(+0.99%)
Aug 11, 2022 77.30 77.61 76.39 76.53 5,124,124 -0.81(-1.05%)
Aug 10, 2022 77.49 77.76 76.92 77.34 3,615,237 +0.27(+0.35%)
Aug 09, 2022 77.81 77.81 77.02 77.07 3,380,361 -0.72(-0.93%)
Aug 08, 2022 77.73 78.00 77.44 77.79 5,235,177 +0.37(+0.47%)
Aug 05, 2022 77.69 77.69 76.71 77.43 2,501,577 -0.44(-0.57%)
Aug 04, 2022 78.12 78.48 77.46 77.87 2,896,014 -0.52(-0.66%)
Aug 03, 2022 77.01 78.71 76.50 78.39 3,726,476 +1.13(+1.46%)
Aug 02, 2022 78.48 78.52 77.12 77.26 21,221,070 -0.81(-1.04%)
Aug 01, 2022 76.01 78.65 75.82 78.07 7,165,968 +2.27(+3.00%)
Jul 29, 2022 75.67 76.20 74.40 75.80 5,972,822 -0.43(-0.57%)
Jul 28, 2022 76.08 76.72 75.58 76.23 5,274,673 +0.41(+0.55%)
Jul 27, 2022 75.26 76.06 74.85 75.82 2,517,740 +0.22(+0.29%)
Jul 26, 2022 74.43 75.68 74.27 75.60 2,672,170 +0.65(+0.87%)
Jul 25, 2022 74.61 75.23 74.40 74.94 2,521,960 +0.37(+0.49%)
Jul 22, 2022 73.32 74.63 73.22 74.58 2,636,165 +1.26(+1.72%)
Jul 21, 2022 72.66 73.42 72.47 73.32 4,211,602 +0.53(+0.73%)
Jul 20, 2022 74.25 74.30 72.38 72.79 5,641,637 -1.40(-1.88%)
Jul 19, 2022 74.14 74.56 73.93 74.18 3,880,040 +0.39(+0.53%)
Jul 18, 2022 74.64 74.80 73.65 73.79 3,685,748 -0.99(-1.32%)
Jul 15, 2022 75.35 75.58 74.60 74.78 5,048,521 -0.18(-0.24%)
Jul 14, 2022 74.02 75.08 73.76 74.96 6,012,785 -0.09(-0.11%)
Jul 13, 2022 74.55 75.77 74.55 75.04 3,494,133 +0.11(+0.15%)
Jul 12, 2022 75.22 75.91 74.58 74.93 3,213,298 -0.37(-0.50%)
Jul 11, 2022 75.11 75.58 74.72 75.30 5,705,958 +0.33(+0.45%)
Jul 08, 2022 75.87 76.14 74.85 74.97 3,833,966 -1.06(-1.40%)
Jul 07, 2022 77.21 77.26 74.93 76.03 5,380,319 -1.49(-1.93%)
Jul 06, 2022 77.89 78.43 77.46 77.52 5,014,422 +0.02(+0.02%)
Jul 05, 2022 77.82 78.32 76.63 77.50 3,209,830 -0.93(-1.18%)
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.