Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 75.21 75.62 73.88 74.39 6,845,180 -0.67(-0.90%)
Oct 28, 2021 74.11 75.09 73.91 75.06 4,963,632 +0.96(+1.29%)
Oct 27, 2021 74.51 74.80 73.82 74.11 4,694,022 -0.25(-0.34%)
Oct 26, 2021 73.66 74.39 74.36 5,529,565 +1.00(+1.36%)
Oct 25, 2021 73.25 73.57 72.45 73.36 6,356,112 -0.35(-0.48%)
Oct 22, 2021 73.04 73.90 72.82 73.72 7,850,989 +0.60(+0.81%)
Oct 21, 2021 73.65 73.81 73.06 73.12 4,475,148 -0.21(-0.28%)
Oct 20, 2021 72.81 73.84 72.76 73.33 5,446,384 +0.75(+1.04%)
Oct 19, 2021 72.50 72.69 72.10 72.57 5,365,198 -0.49(-0.66%)
Oct 18, 2021 73.69 73.71 72.95 73.06 4,460,554 -0.94(-1.27%)
Oct 15, 2021 74.40 74.72 73.75 74.00 4,199,964 -0.34(-0.46%)
Oct 14, 2021 73.96 74.54 73.76 74.34 3,852,657 +0.51(+0.70%)
Oct 13, 2021 73.51 73.97 72.88 73.83 3,796,106 +0.39(+0.53%)
Oct 12, 2021 73.42 73.95 73.17 73.44 2,873,679 -0.13(-0.17%)
Oct 11, 2021 73.66 73.91 73.34 73.56 3,856,144 +0.20(+0.28%)
Oct 08, 2021 73.31 73.65 73.09 73.36 3,429,145 +0.00(+0.00%)
Oct 07, 2021 73.30 74.16 73.29 73.36 3,752,971 +0.48(+0.65%)
Oct 06, 2021 71.88 72.97 71.83 72.88 4,176,289 +0.66(+0.91%)
Oct 05, 2021 72.79 72.86 72.18 72.22 5,064,903 -0.62(-0.85%)
Oct 04, 2021 73.28 73.69 72.41 72.84 4,063,462 -0.50(-0.69%)
Oct 01, 2021 73.61 73.77 72.85 73.35 3,579,290 +0.00(+0.00%)
Sep 30, 2021 74.84 75.01 73.36 73.35 4,305,850 -1.46(-1.95%)
Sep 29, 2021 73.58 75.08 73.46 74.81 4,219,119 +1.22(+1.66%)
Sep 28, 2021 73.39 73.91 73.18 73.58 5,099,992 -0.18(-0.25%)
Sep 27, 2021 74.24 74.40 73.68 73.77 2,987,920 -0.60(-0.81%)
Sep 24, 2021 74.34 74.68 74.24 74.37 2,281,309 -0.04(-0.05%)
Sep 23, 2021 74.47 74.64 74.06 74.41 2,465,973 +0.23(+0.31%)
Sep 22, 2021 74.49 74.77 74.00 74.17 2,897,026 +0.04(+0.05%)
Sep 21, 2021 74.03 74.84 74.01 74.14 4,376,169 +0.21(+0.29%)
Sep 20, 2021 74.75 74.95 73.46 73.92 5,092,108 -0.06(-0.08%)
Sep 17, 2021 74.01 74.68 73.92 73.98 7,557,524 -0.23(-0.31%)
Sep 16, 2021 74.85 74.97 73.62 74.21 4,297,380 -0.72(-0.96%)
Sep 15, 2021 75.19 75.54 74.81 74.93 3,773,451 -0.09(-0.12%)
Sep 14, 2021 75.10 75.30 74.82 75.02 3,040,293 -0.08(-0.10%)
Sep 13, 2021 75.06 75.87 75.06 75.10 3,474,002 +0.33(+0.44%)
Sep 10, 2021 75.18 75.18 74.52 74.77 3,467,969 -0.25(-0.34%)
Sep 09, 2021 75.77 75.91 74.95 75.02 4,077,193 -0.47(-0.62%)
Sep 08, 2021 74.35 75.56 74.34 75.48 3,981,404 +0.85(+1.14%)
Sep 07, 2021 75.60 75.65 74.56 74.63 3,345,416 -0.98(-1.30%)
Sep 03, 2021 76.09 76.14 75.48 75.61 3,122,398 -0.59(-0.78%)
Sep 02, 2021 76.02 76.24 75.79 76.20 2,627,291 +0.18(+0.24%)
Sep 01, 2021 75.54 76.16 75.53 76.02 2,738,330 +0.37(+0.49%)
Aug 31, 2021 75.36 75.97 75.23 75.65 3,902,002 +0.29(+0.39%)
Aug 30, 2021 75.34 75.64 75.16 75.36 2,020,452 +0.20(+0.27%)
Aug 27, 2021 75.03 75.51 74.93 75.15 2,364,070 +0.13(+0.17%)
Aug 26, 2021 75.38 75.49 74.77 75.03 2,387,807 -0.33(-0.44%)
Aug 25, 2021 75.21 75.54 74.71 75.36 3,746,749 -0.02(-0.03%)
Aug 24, 2021 75.70 75.98 75.37 75.38 3,011,937 -0.69(-0.91%)
Aug 23, 2021 76.41 76.65 76.02 76.07 3,260,048 -0.41(-0.53%)
Aug 20, 2021 76.79 77.09 76.24 76.47 3,118,656 -0.16(-0.22%)
Aug 19, 2021 75.88 76.94 75.88 76.64 3,635,107 +0.79(+1.04%)
Aug 18, 2021 77.48 77.53 75.81 75.85 3,761,711 -1.81(-2.34%)
Aug 17, 2021 77.19 78.34 77.17 77.67 3,457,988 +0.24(+0.31%)
Aug 16, 2021 77.14 77.78 77.14 77.43 6,284,379 +0.33(+0.43%)
Aug 13, 2021 76.42 77.23 76.36 77.10 3,628,724 +0.63(+0.82%)
Aug 12, 2021 77.25 77.25 76.46 76.47 3,704,799 -0.30(-0.39%)
Aug 11, 2021 76.26 77.00 76.26 76.77 4,366,920 +0.36(+0.47%)
Aug 10, 2021 76.23 76.44 75.69 76.41 2,823,117 +0.38(+0.50%)
Aug 09, 2021 76.45 76.60 75.73 76.03 2,642,764 -0.28(-0.37%)
Aug 06, 2021 76.64 76.91 75.98 76.31 2,964,912 -0.26(-0.34%)
Aug 05, 2021 76.45 77.04 76.09 76.57 4,259,814 +0.63(+0.83%)
Aug 04, 2021 76.92 77.12 75.52 75.94 4,320,387 -1.14(-1.47%)
Aug 03, 2021 77.00 77.52 76.76 77.08 3,746,260 -0.12(-0.15%)
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.