Colgate-Palmolive (NY: CL )

78.04 +0.29 (+0.37%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 77.53 78.31 76.85 77.82 5,974,164 -0.05(-0.06%)
May 27, 2022 77.40 78.08 77.16 77.87 2,777,256 +0.69(+0.90%)
May 26, 2022 77.40 77.72 76.60 77.18 4,191,801 +0.66(+0.86%)
May 25, 2022 76.34 76.95 75.90 76.52 3,781,424 -0.62(-0.81%)
May 24, 2022 75.68 77.32 75.40 77.14 3,584,771 +1.58(+2.09%)
May 23, 2022 74.63 75.81 74.42 75.56 3,802,474 +1.37(+1.85%)
May 20, 2022 74.43 74.68 72.94 74.19 7,025,537 +0.01(+0.01%)
May 19, 2022 73.73 74.41 72.99 74.18 5,546,888 -0.58(-0.78%)
May 18, 2022 77.30 77.48 74.56 74.76 4,648,821 -3.02(-3.88%)
May 17, 2022 77.52 77.90 76.48 77.78 4,068,227 +0.04(+0.05%)
May 16, 2022 77.16 78.24 76.63 77.74 4,031,835 +0.33(+0.42%)
May 13, 2022 76.87 77.45 76.01 77.41 5,133,102 +0.84(+1.10%)
May 12, 2022 76.45 76.90 75.76 76.58 5,311,494 +0.79(+1.04%)
May 11, 2022 75.84 77.08 75.53 75.78 5,626,325 +0.08(+0.10%)
May 10, 2022 76.68 77.01 75.42 75.71 6,107,527 -0.99(-1.29%)
May 09, 2022 75.39 77.45 75.10 76.69 5,738,912 +0.82(+1.08%)
May 06, 2022 75.11 76.09 74.82 75.87 5,448,150 +0.74(+0.99%)
May 05, 2022 75.53 75.90 74.61 75.13 5,120,680 -0.90(-1.18%)
May 04, 2022 73.53 76.58 73.37 76.03 8,918,163 +2.48(+3.37%)
May 03, 2022 73.93 74.51 73.00 73.55 6,150,251 -0.68(-0.92%)
May 02, 2022 76.10 76.40 73.28 74.23 7,223,848 -1.85(-2.43%)
Apr 29, 2022 76.76 76.97 75.22 76.08 15,150,776 -4.12(-5.13%)
Apr 28, 2022 79.85 80.50 79.25 80.20 5,468,967 +0.52(+0.66%)
Apr 27, 2022 79.27 80.67 79.19 79.68 4,471,707 +0.17(+0.21%)
Apr 26, 2022 80.90 81.33 79.43 79.51 4,776,457 -1.27(-1.58%)
Apr 25, 2022 80.46 81.13 79.05 80.78 5,993,681 +0.70(+0.88%)
Apr 22, 2022 81.96 82.34 79.99 80.08 6,214,990 -0.99(-1.22%)
Apr 21, 2022 80.57 81.48 80.47 81.07 4,720,617 +0.56(+0.70%)
Apr 20, 2022 79.23 80.77 79.21 80.50 8,901,803 +1.37(+1.73%)
Apr 19, 2022 78.39 79.39 78.34 79.13 4,731,346 +0.59(+0.75%)
Apr 18, 2022 79.38 79.69 78.26 78.54 5,328,666 -0.91(-1.15%)
Apr 14, 2022 79.87 79.98 79.39 79.46 7,806,764 -0.05(-0.06%)
Apr 13, 2022 79.52 79.87 79.35 79.51 4,564,951 -0.01(-0.01%)
Apr 12, 2022 78.72 79.73 78.62 79.52 6,609,513 +0.55(+0.70%)
Apr 11, 2022 78.90 79.35 78.49 78.97 9,673,041 +0.19(+0.24%)
Apr 08, 2022 78.96 79.08 78.36 78.78 6,548,015 -0.17(-0.21%)
Apr 07, 2022 77.42 79.14 77.17 78.95 8,716,935 +1.58(+2.04%)
Apr 06, 2022 75.77 77.43 75.31 77.37 10,178,046 +1.34(+1.76%)
Apr 05, 2022 74.88 76.38 74.88 76.03 4,480,610 +0.84(+1.12%)
Apr 04, 2022 74.43 75.23 73.51 75.19 4,881,351 +0.17(+0.22%)
Apr 01, 2022 74.48 75.04 73.73 75.02 6,585,416 +0.58(+0.78%)
Mar 31, 2022 74.80 74.98 74.00 74.44 7,855,385 -0.52(-0.69%)
Mar 30, 2022 74.17 74.98 74.01 74.96 4,269,649 +0.16(+0.21%)
Mar 29, 2022 74.74 75.38 74.36 74.80 4,738,345 +0.80(+1.07%)
Mar 28, 2022 73.47 74.04 73.47 74.01 3,714,278 +0.60(+0.82%)
Mar 25, 2022 72.56 73.68 72.43 73.41 4,483,245 +1.11(+1.53%)
Mar 24, 2022 72.31 72.65 71.82 72.30 3,605,621 +0.02(+0.03%)
Mar 23, 2022 73.33 73.54 72.19 72.28 3,948,411 -0.85(-1.17%)
Mar 22, 2022 73.02 73.32 72.12 73.13 5,079,671 +0.34(+0.47%)
Mar 21, 2022 72.25 72.84 71.52 72.79 10,281,170 +1.91(+2.70%)
Mar 18, 2022 74.01 74.02 70.88 70.88 15,021,671 -2.88(-3.90%)
Mar 17, 2022 73.78 74.05 73.24 73.75 4,266,237 -0.02(-0.03%)
Mar 16, 2022 74.15 74.51 73.08 73.77 4,604,333 -0.33(-0.45%)
Mar 15, 2022 73.43 74.35 73.15 74.11 4,400,027 +1.50(+2.07%)
Mar 14, 2022 72.95 73.89 72.43 72.60 4,156,965 +0.19(+0.26%)
Mar 11, 2022 72.85 73.80 72.35 72.42 4,358,789 -0.07(-0.09%)
Mar 10, 2022 73.77 72.00 72.49 6,503,388 -1.67(-2.25%)
Mar 09, 2022 74.78 75.24 74.05 74.16 7,144,168 +0.66(+0.89%)
Mar 08, 2022 75.36 75.65 73.41 73.50 5,361,968 -1.78(-2.36%)
Mar 07, 2022 75.50 75.82 74.47 75.27 4,378,913 -0.67(-0.88%)
Mar 04, 2022 75.29 76.09 74.99 75.94 3,739,799 -0.04(-0.05%)
Mar 03, 2022 75.41 76.49 75.41 75.98 3,956,930 +0.69(+0.91%)
Mar 02, 2022 74.58 75.62 74.38 75.29 4,026,634 +0.65(+0.87%)
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.