Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.02%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.40 74.60 72.40 72.55 7,961,368 -1.07(-1.45%)
Jan 28, 2021 72.59 74.25 72.58 73.62 8,640,244 +1.04(+1.44%)
Jan 27, 2021 73.06 73.47 72.40 72.58 6,762,054 -0.67(-0.91%)
Jan 26, 2021 73.36 73.56 72.49 73.25 6,223,127 +0.13(+0.18%)
Jan 25, 2021 72.75 73.57 72.69 73.12 8,332,441 +0.39(+0.54%)
Jan 22, 2021 73.28 73.41 72.46 72.73 5,178,029 -0.60(-0.82%)
Jan 21, 2021 74.16 74.40 72.85 73.33 6,240,134 -0.85(-1.15%)
Jan 20, 2021 73.54 74.41 72.98 74.18 7,456,215 -0.60(-0.80%)
Jan 19, 2021 76.36 76.36 74.68 74.78 4,329,034 -0.95(-1.26%)
Jan 15, 2021 75.79 76.25 75.56 75.74 6,875,398 -0.06(-0.07%)
Jan 14, 2021 76.56 76.57 75.50 75.79 4,035,176 -0.51(-0.67%)
Jan 13, 2021 76.08 76.71 76.08 76.30 4,399,462 +0.21(+0.28%)
Jan 12, 2021 75.74 76.54 75.71 76.09 4,713,415 +0.11(+0.15%)
Jan 11, 2021 76.17 76.83 75.94 75.98 4,790,197 -0.19(-0.25%)
Jan 08, 2021 75.93 76.41 75.68 76.17 6,021,108 +0.51(+0.67%)
Jan 07, 2021 75.77 76.36 75.05 75.66 5,471,451 -0.42(-0.55%)
Jan 06, 2021 77.85 78.43 75.73 76.08 9,788,208 -2.10(-2.69%)
Jan 05, 2021 78.00 78.46 77.12 78.18 2,766,843 +0.18(+0.23%)
Jan 04, 2021 78.42 79.14 77.26 78.00 3,790,346 -1.09(-1.38%)
Dec 31, 2020 79.09 79.09 79.09 2,332,422 +0.72(+0.92%)
Dec 30, 2020 78.79 78.94 78.21 78.37 2,332,422 -0.28(-0.35%)
Dec 29, 2020 79.39 79.74 78.55 78.65 2,583,579 -0.35(-0.44%)
Dec 28, 2020 78.88 79.25 78.60 79.00 1,325,205 +0.34(+0.44%)
Dec 24, 2020 78.27 78.72 78.15 78.66 792,558 +0.56(+0.72%)
Dec 23, 2020 78.24 78.58 77.88 78.10 2,908,604 +0.03(+0.04%)
Dec 22, 2020 78.81 79.01 77.95 78.07 2,531,390 -0.84(-1.07%)
Dec 21, 2020 78.67 79.08 78.04 78.91 2,981,545 -0.57(-0.72%)
Dec 18, 2020 79.23 79.73 78.59 79.48 6,583,608 +0.25(+0.32%)
Dec 17, 2020 79.09 79.59 78.94 79.23 3,336,841 +0.57(+0.73%)
Dec 16, 2020 78.75 79.33 78.29 78.66 3,094,154 +0.27(+0.34%)
Dec 15, 2020 78.17 78.69 77.89 78.39 2,763,065 +0.52(+0.67%)
Dec 14, 2020 78.70 79.04 77.83 77.87 2,902,107 -0.45(-0.58%)
Dec 11, 2020 77.85 78.71 77.84 78.33 2,821,793 +0.08(+0.11%)
Dec 10, 2020 78.52 78.95 78.06 78.24 3,088,188 -0.15(-0.19%)
Dec 09, 2020 78.77 78.93 78.06 78.39 2,792,351 -0.39(-0.49%)
Dec 08, 2020 78.13 79.03 77.87 78.78 2,880,614 -0.20(-0.26%)
Dec 07, 2020 78.44 79.42 78.39 78.98 3,205,042 +0.33(+0.42%)
Dec 04, 2020 78.85 79.25 78.09 78.65 3,397,482 -0.15(-0.19%)
Dec 03, 2020 79.10 79.30 78.08 78.80 4,153,752 -0.51(-0.64%)
Dec 02, 2020 79.61 79.90 78.85 79.31 2,962,336 -0.48(-0.60%)
Dec 01, 2020 79.33 79.86 78.97 79.79 3,645,829 +0.57(+0.72%)
Nov 30, 2020 78.61 79.23 77.88 79.22 4,709,169 +0.68(+0.87%)
Nov 27, 2020 78.58 78.68 77.98 78.53 2,365,675 +0.14(+0.18%)
Nov 25, 2020 78.75 79.06 78.11 78.39 3,390,022 +0.04(+0.05%)
Nov 24, 2020 78.58 79.22 77.80 78.36 4,565,676 +0.16(+0.20%)
Nov 23, 2020 78.84 78.84 77.67 78.20 3,293,057 -0.57(-0.73%)
Nov 20, 2020 79.10 79.93 78.73 78.77 4,021,171 -0.20(-0.26%)
Nov 19, 2020 78.61 79.22 78.35 78.97 4,757,694 +0.71(+0.91%)
Nov 18, 2020 79.22 79.49 78.25 78.26 4,506,574 -0.68(-0.87%)
Nov 17, 2020 78.98 79.60 78.88 78.95 3,683,092 -0.54(-0.67%)
Nov 16, 2020 78.97 79.49 78.82 79.48 4,001,663 +0.53(+0.67%)
Nov 13, 2020 78.42 79.00 78.34 78.96 4,046,253 +0.58(+0.74%)
Nov 12, 2020 78.62 78.73 77.89 78.37 4,005,746 -0.18(-0.24%)
Nov 11, 2020 77.70 78.85 77.18 78.56 4,211,663 +1.46(+1.90%)
Nov 10, 2020 75.75 77.48 75.28 77.10 4,859,043 +1.45(+1.92%)
Nov 09, 2020 77.51 78.23 75.42 75.64 7,171,929 -1.16(-1.51%)
Nov 06, 2020 76.85 77.28 76.26 76.80 3,763,544 +0.02(+0.02%)
Nov 05, 2020 78.39 78.39 76.75 76.78 4,231,423 -0.79(-1.01%)
Nov 04, 2020 77.10 79.22 76.86 77.57 6,111,955 +0.69(+0.90%)
Nov 03, 2020 74.81 77.16 74.77 76.88 5,759,914 +2.73(+3.68%)
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.