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 (%)
Dec 30, 2022 76.87 76.99 75.78 76.35 2,310,230 -0.56(-0.73%)
Dec 29, 2022 76.83 77.19 76.51 76.91 2,016,733 +0.53(+0.70%)
Dec 28, 2022 77.69 77.95 76.37 76.38 1,980,067 -1.09(-1.40%)
Dec 27, 2022 77.09 77.74 76.81 77.46 3,177,017 +0.47(+0.62%)
Dec 23, 2022 76.76 77.11 76.49 76.99 1,536,055 +0.16(+0.21%)
Dec 22, 2022 76.54 76.85 75.80 76.82 2,629,894 +0.28(+0.37%)
Dec 21, 2022 75.60 76.54 75.58 76.54 3,121,927 +1.26(+1.67%)
Dec 20, 2022 75.49 75.65 74.74 75.28 2,922,441 -0.28(-0.37%)
Dec 19, 2022 75.20 76.47 75.02 75.56 3,550,279 +0.21(+0.28%)
Dec 16, 2022 75.07 75.70 74.86 75.35 9,727,633 -0.12(-0.15%)
Dec 15, 2022 76.08 76.42 74.83 75.47 4,149,834 -1.41(-1.84%)
Dec 14, 2022 76.49 77.37 76.14 76.88 3,810,050 +0.57(+0.75%)
Dec 13, 2022 76.79 76.99 75.60 76.31 3,880,739 +0.14(+0.18%)
Dec 12, 2022 75.57 76.27 75.21 76.17 4,927,247 +0.80(+1.07%)
Dec 09, 2022 75.55 75.93 75.29 75.37 2,597,189 -0.35(-0.46%)
Dec 08, 2022 74.98 75.75 74.67 75.72 2,757,770 +0.57(+0.76%)
Dec 07, 2022 74.87 75.27 74.61 75.15 4,161,542 +0.33(+0.44%)
Dec 06, 2022 74.83 75.26 74.31 74.82 3,116,675 +0.09(+0.12%)
Dec 05, 2022 75.08 75.32 74.58 74.73 3,260,512 -1.02(-1.34%)
Dec 02, 2022 75.07 75.83 74.88 75.75 2,886,542 +0.41(+0.54%)
Dec 01, 2022 75.36 76.02 75.27 75.34 3,619,259 +0.26(+0.35%)
Nov 30, 2022 73.51 75.08 73.35 75.08 6,002,136 +1.46(+1.99%)
Nov 29, 2022 73.61 74.01 73.30 73.62 2,579,785 -0.40(-0.54%)
Nov 28, 2022 74.17 74.58 73.89 74.01 2,592,137 -0.38(-0.51%)
Nov 25, 2022 74.74 74.84 74.28 74.39 1,433,236 -0.16(-0.21%)
Nov 23, 2022 74.17 74.62 74.11 74.55 3,984,916 +0.54(+0.73%)
Nov 22, 2022 74.83 74.99 73.73 74.00 4,425,962 -0.53(-0.71%)
Nov 21, 2022 74.32 74.90 73.97 74.54 4,363,454 +0.45(+0.60%)
Nov 18, 2022 73.71 74.30 73.37 74.09 4,190,777 +1.13(+1.55%)
Nov 17, 2022 73.50 73.89 72.71 72.96 4,766,473 -0.70(-0.95%)
Nov 16, 2022 73.34 74.20 73.31 73.65 2,888,516 +0.67(+0.92%)
Nov 15, 2022 73.14 73.56 72.27 72.99 3,607,678 +0.73(+1.01%)
Nov 14, 2022 72.58 73.75 72.24 72.26 3,347,002 +0.00(+0.00%)
Nov 11, 2022 72.55 73.04 71.36 72.26 3,261,045 -0.39(-0.53%)
Nov 10, 2022 72.46 72.78 71.50 72.65 3,950,585 +1.46(+2.06%)
Nov 09, 2022 71.48 71.59 71.14 71.18 3,476,400 -0.34(-0.47%)
Nov 08, 2022 71.58 72.43 71.07 71.52 3,396,731 +0.30(+0.42%)
Nov 07, 2022 71.21 71.72 70.84 71.22 3,150,153 +0.30(+0.42%)
Nov 04, 2022 70.74 71.40 70.07 70.92 4,073,850 +0.78(+1.11%)
Nov 03, 2022 69.97 70.51 69.84 70.15 3,097,631 -0.37(-0.52%)
Nov 02, 2022 71.34 70.51 70.52 4,120,674 -0.94(-1.32%)
Nov 01, 2022 71.46 72.24 71.26 71.46 3,834,855 -0.10(-0.14%)
Oct 31, 2022 72.30 72.77 71.29 71.55 6,904,600 -0.78(-1.07%)
Oct 28, 2022 69.42 72.37 69.08 72.33 5,792,571 +1.37(+1.93%)
Oct 27, 2022 71.41 71.94 70.80 70.96 5,292,918 -0.19(-0.27%)
Oct 26, 2022 70.75 71.38 70.26 71.15 3,740,815 +0.65(+0.92%)
Oct 25, 2022 69.77 70.69 69.57 70.51 4,110,305 +0.72(+1.03%)
Oct 24, 2022 69.81 70.34 69.01 69.79 3,612,898 +0.53(+0.77%)
Oct 21, 2022 68.30 69.55 68.07 69.26 6,137,340 +1.18(+1.74%)
Oct 20, 2022 69.05 69.56 68.02 68.07 3,545,940 -1.00(-1.45%)
Oct 19, 2022 70.15 70.56 68.90 69.07 5,506,996 -1.13(-1.60%)
Oct 18, 2022 70.22 72.10 69.73 70.20 10,821,198 +0.75(+1.08%)
Oct 17, 2022 68.87 70.00 68.61 69.45 4,277,652 +0.78(+1.14%)
Oct 14, 2022 68.66 69.45 68.24 68.67 5,157,385 +0.31(+0.45%)
Oct 13, 2022 66.98 68.61 66.15 68.36 4,632,918 +1.83(+2.75%)
Oct 12, 2022 66.65 67.20 66.49 66.53 2,928,702 +0.06(+0.09%)
Oct 11, 2022 66.13 67.03 66.10 66.47 4,128,563 +0.55(+0.83%)
Oct 10, 2022 66.44 66.81 65.31 65.92 4,941,212 -0.49(-0.74%)
Oct 07, 2022 66.94 67.05 66.17 66.41 4,483,882 -0.55(-0.82%)
Oct 06, 2022 68.32 68.41 66.90 66.96 3,513,695 -1.49(-2.18%)
Oct 05, 2022 69.41 69.41 67.97 68.46 3,602,268 -0.70(-1.02%)
Oct 04, 2022 68.62 69.72 68.56 69.16 4,224,602 +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.