Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.04%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 72.98 73.23 70.97 70.98 9,198,120 -2.55(-3.46%)
Nov 29, 2021 72.93 73.87 72.79 73.52 4,146,414 +0.62(+0.84%)
Nov 26, 2021 73.59 74.36 72.81 72.91 2,578,887 -0.66(-0.90%)
Nov 24, 2021 73.86 73.95 73.20 73.57 2,484,271 -0.16(-0.22%)
Nov 23, 2021 73.50 73.96 73.08 73.73 3,109,358 +0.35(+0.48%)
Nov 22, 2021 73.24 74.09 73.13 73.38 3,806,054 +0.34(+0.47%)
Nov 19, 2021 72.35 73.48 72.35 73.04 4,204,771 +0.77(+1.06%)
Nov 18, 2021 73.31 72.46 72.23 72.27 3,611,191 -1.13(-1.53%)
Nov 17, 2021 73.58 73.59 73.01 73.40 3,323,713 -0.28(-0.39%)
Nov 16, 2021 74.27 74.53 73.65 73.68 3,236,615 -0.40(-0.54%)
Nov 15, 2021 74.03 74.13 73.68 74.08 3,449,789 +0.26(+0.35%)
Nov 12, 2021 73.72 74.23 73.48 73.83 3,231,306 +0.04(+0.05%)
Nov 11, 2021 74.17 74.20 73.65 73.79 2,947,305 -0.46(-0.62%)
Nov 10, 2021 73.74 74.30 74.25 3,449,396 +0.41(+0.55%)
Nov 09, 2021 73.67 73.96 73.31 73.84 4,074,583 +0.29(+0.40%)
Nov 08, 2021 73.65 73.75 72.86 73.55 3,525,886 -0.09(-0.13%)
Nov 05, 2021 73.37 73.75 72.93 73.65 3,763,272 +0.52(+0.71%)
Nov 04, 2021 72.75 73.35 72.73 73.12 3,601,108 +0.02(+0.03%)
Nov 03, 2021 72.21 73.12 71.87 73.11 4,139,272 +0.95(+1.31%)
Nov 02, 2021 71.71 72.48 71.50 72.16 4,367,513 +0.30(+0.42%)
Nov 01, 2021 71.89 72.24 71.59 71.86 4,236,255 -0.23(-0.32%)
Oct 29, 2021 72.88 73.28 71.59 72.08 7,064,070 -0.65(-0.90%)
Oct 28, 2021 71.81 72.77 71.62 72.74 5,122,356 +0.93(+1.29%)
Oct 27, 2021 72.20 72.48 71.54 71.81 4,844,125 -0.25(-0.34%)
Oct 26, 2021 71.37 72.08 72.06 5,706,385 +0.97(+1.36%)
Oct 25, 2021 70.98 71.29 70.20 71.09 6,559,364 -0.34(-0.48%)
Oct 22, 2021 70.78 71.61 70.56 71.43 8,102,043 +0.58(+0.81%)
Oct 21, 2021 71.37 71.53 70.80 70.85 4,618,252 -0.20(-0.28%)
Oct 20, 2021 70.55 71.55 70.50 71.05 5,620,544 +0.73(+1.04%)
Oct 19, 2021 70.25 70.44 69.86 70.32 5,536,762 -0.47(-0.66%)
Oct 18, 2021 71.41 71.42 70.69 70.79 4,603,191 -0.91(-1.27%)
Oct 15, 2021 72.09 72.40 71.47 71.71 4,334,268 -0.33(-0.46%)
Oct 14, 2021 71.67 72.23 71.47 72.04 3,975,855 +0.50(+0.70%)
Oct 13, 2021 71.24 71.68 70.62 71.54 3,917,495 +0.38(+0.53%)
Oct 12, 2021 71.14 71.66 70.90 71.16 2,965,572 -0.12(-0.17%)
Oct 11, 2021 71.38 71.62 71.07 71.28 3,979,454 +0.20(+0.28%)
Oct 08, 2021 71.04 71.37 70.82 71.09 3,538,800 +0.00(+0.00%)
Oct 07, 2021 71.03 71.86 71.02 71.09 3,872,981 +0.46(+0.65%)
Oct 06, 2021 69.66 70.71 69.60 70.63 4,309,835 +0.64(+0.91%)
Oct 05, 2021 70.53 70.61 69.94 69.99 5,226,865 -0.60(-0.85%)
Oct 04, 2021 71.01 71.41 70.16 70.59 4,193,401 -0.49(-0.69%)
Oct 01, 2021 71.33 71.49 70.59 71.08 3,693,747 +0.00(+0.00%)
Sep 30, 2021 72.53 72.68 71.09 71.08 4,443,540 -1.41(-1.95%)
Sep 29, 2021 71.30 72.76 71.18 72.49 4,354,035 +1.19(+1.66%)
Sep 28, 2021 71.11 71.62 70.92 71.30 5,263,076 -0.18(-0.25%)
Sep 27, 2021 71.94 72.09 71.40 71.48 3,083,466 -0.58(-0.81%)
Sep 24, 2021 72.04 72.37 71.94 72.06 2,354,259 -0.04(-0.05%)
Sep 23, 2021 72.16 72.33 71.76 72.10 2,544,828 +0.23(+0.31%)
Sep 22, 2021 72.19 72.45 71.71 71.88 2,989,665 +0.04(+0.05%)
Sep 21, 2021 71.74 72.52 71.72 71.84 4,516,107 +0.21(+0.29%)
Sep 20, 2021 72.43 72.63 71.19 71.63 5,254,940 -0.06(-0.08%)
Sep 17, 2021 71.72 72.37 71.63 71.69 7,799,194 -0.23(-0.31%)
Sep 16, 2021 72.53 72.65 71.34 71.91 4,434,799 -0.70(-0.96%)
Sep 15, 2021 72.86 73.20 72.49 72.61 3,894,116 -0.08(-0.12%)
Sep 14, 2021 72.77 72.97 72.50 72.69 3,137,513 -0.08(-0.10%)
Sep 13, 2021 72.73 73.52 72.73 72.77 3,585,092 +0.32(+0.44%)
Sep 10, 2021 72.85 72.85 72.21 72.45 3,578,866 -0.24(-0.34%)
Sep 09, 2021 73.42 73.55 72.63 72.69 4,207,571 -0.45(-0.62%)
Sep 08, 2021 72.05 73.22 72.04 73.15 4,108,718 +0.83(+1.14%)
Sep 07, 2021 73.26 73.31 72.25 72.32 3,452,393 -0.95(-1.30%)
Sep 03, 2021 73.73 73.78 73.14 73.27 3,222,244 -0.57(-0.78%)
Sep 02, 2021 73.66 73.88 73.44 73.84 2,711,305 +0.18(+0.24%)
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.