Colgate-Palmolive (NY: CL )

78.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.62 81.62 81.62 2,260,148 +0.74(+0.92%)
Dec 30, 2020 81.31 81.46 80.71 80.88 2,260,148 -0.29(-0.35%)
Dec 29, 2020 81.93 82.29 81.06 81.17 2,503,523 -0.36(-0.44%)
Dec 28, 2020 81.40 81.79 81.12 81.53 1,284,141 +0.35(+0.44%)
Dec 24, 2020 80.77 81.23 80.65 81.18 767,999 +0.58(+0.72%)
Dec 23, 2020 80.75 81.09 80.37 80.59 2,818,476 +0.03(+0.04%)
Dec 22, 2020 81.33 81.54 80.44 80.56 2,452,951 -0.87(-1.07%)
Dec 21, 2020 81.19 81.61 80.54 81.43 2,889,157 -0.59(-0.72%)
Dec 18, 2020 81.77 82.28 81.10 82.03 6,379,604 +0.26(+0.32%)
Dec 17, 2020 81.61 82.14 81.46 81.77 3,233,444 +0.59(+0.73%)
Dec 16, 2020 81.27 81.86 80.79 81.18 2,998,277 +0.28(+0.34%)
Dec 15, 2020 80.67 81.20 80.38 80.90 2,677,447 +0.53(+0.67%)
Dec 14, 2020 81.21 81.57 80.32 80.36 2,812,181 -0.47(-0.58%)
Dec 11, 2020 80.34 81.22 80.33 80.83 2,734,355 +0.09(+0.11%)
Dec 10, 2020 81.03 81.47 80.56 80.75 2,992,496 -0.15(-0.19%)
Dec 09, 2020 81.29 81.46 80.56 80.90 2,705,826 -0.40(-0.49%)
Dec 08, 2020 80.63 81.56 80.36 81.30 2,791,353 -0.21(-0.26%)
Dec 07, 2020 80.95 81.96 80.90 81.51 3,105,728 +0.34(+0.42%)
Dec 04, 2020 81.37 81.79 80.58 81.17 3,292,205 -0.15(-0.19%)
Dec 03, 2020 81.63 81.83 80.57 81.32 4,025,041 -0.53(-0.64%)
Dec 02, 2020 82.16 82.45 81.38 81.84 2,870,543 -0.50(-0.60%)
Dec 01, 2020 81.86 82.42 81.50 82.34 3,532,857 +0.59(+0.72%)
Nov 30, 2020 81.13 81.77 80.37 81.75 4,563,248 +0.71(+0.87%)
Nov 27, 2020 81.09 81.19 80.47 81.04 2,292,370 +0.14(+0.18%)
Nov 25, 2020 81.27 81.59 80.60 80.90 3,284,977 +0.04(+0.05%)
Nov 24, 2020 81.09 81.76 80.29 80.86 4,424,201 +0.16(+0.20%)
Nov 23, 2020 81.36 81.36 80.15 80.70 3,191,016 -0.59(-0.73%)
Nov 20, 2020 81.63 82.48 81.25 81.29 3,896,569 -0.21(-0.26%)
Nov 19, 2020 81.13 81.75 80.85 81.50 4,610,269 +0.73(+0.91%)
Nov 18, 2020 81.75 82.03 80.76 80.77 4,366,931 -0.71(-0.87%)
Nov 17, 2020 81.51 82.15 81.40 81.47 3,568,966 -0.55(-0.67%)
Nov 16, 2020 81.50 82.03 81.34 82.03 3,877,665 +0.54(+0.67%)
Nov 13, 2020 80.93 81.53 80.84 81.48 3,920,874 +0.60(+0.74%)
Nov 12, 2020 81.14 81.25 80.38 80.88 3,881,622 -0.19(-0.24%)
Nov 11, 2020 80.18 81.38 79.65 81.07 4,081,158 +1.51(+1.90%)
Nov 10, 2020 78.17 79.95 77.69 79.56 4,708,478 +1.50(+1.92%)
Nov 09, 2020 79.99 80.73 77.83 78.06 6,949,696 -1.19(-1.51%)
Nov 06, 2020 79.30 79.75 78.70 79.26 3,646,925 +0.02(+0.02%)
Nov 05, 2020 80.90 80.90 79.21 79.24 4,100,305 -0.81(-1.01%)
Nov 04, 2020 79.56 81.75 79.31 80.05 5,922,566 +0.72(+0.90%)
Nov 03, 2020 77.20 79.63 77.16 79.33 5,581,435 +2.82(+3.68%)
Nov 02, 2020 76.54 77.34 75.90 76.52 4,418,503 +1.21(+1.61%)
Oct 30, 2020 76.31 77.41 74.15 75.31 7,714,044 +2.12(+2.90%)
Oct 29, 2020 73.06 73.92 72.13 73.19 4,127,550 -0.18(-0.25%)
Oct 28, 2020 73.90 74.63 73.21 73.37 4,994,283 -1.90(-2.52%)
Oct 27, 2020 75.62 76.02 75.21 75.27 2,963,269 +0.15(+0.20%)
Oct 26, 2020 75.28 75.62 74.57 75.11 4,071,257 -0.62(-0.82%)
Oct 23, 2020 75.94 76.36 75.72 75.73 2,366,855 +0.05(+0.06%)
Oct 22, 2020 75.77 76.06 75.10 75.69 2,636,371 -0.45(-0.59%)
Oct 21, 2020 75.49 76.65 75.49 76.14 3,782,343 +0.35(+0.46%)
Oct 20, 2020 76.01 76.67 75.67 75.78 3,119,100 +0.59(+0.78%)
Oct 19, 2020 76.37 76.80 75.01 75.20 3,007,181 -1.04(-1.37%)
Oct 16, 2020 76.06 76.51 75.97 76.24 3,121,706 +0.57(+0.75%)
Oct 15, 2020 75.39 76.08 75.27 75.67 3,556,031 -0.14(-0.19%)
Oct 14, 2020 76.36 76.54 75.39 75.81 2,317,597 -0.38(-0.50%)
Oct 13, 2020 76.42 76.89 75.80 76.19 3,205,242 -0.35(-0.46%)
Oct 12, 2020 75.65 76.85 75.58 76.54 2,834,761 +0.82(+1.08%)
Oct 09, 2020 75.08 76.07 74.89 75.73 3,023,847 +0.98(+1.31%)
Oct 08, 2020 74.27 74.84 74.12 74.75 2,258,938 +0.58(+0.78%)
Oct 07, 2020 73.89 74.42 73.75 74.17 2,031,419 +0.56(+0.76%)
Oct 06, 2020 74.57 74.65 73.29 73.61 2,781,954 -0.84(-1.12%)
Oct 05, 2020 73.57 74.51 73.51 74.45 2,916,366 +0.97(+1.32%)
Oct 02, 2020 72.71 74.01 72.59 73.48 3,729,193 +0.32(+0.44%)
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.