Colgate-Palmolive (NY: CL )

71.11 +0.86 (+1.22%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.65 78.28 77.52 77.95 3,786,857 +0.30(+0.39%)
Aug 30, 2021 77.63 77.94 77.45 77.65 1,960,830 +0.21(+0.27%)
Aug 27, 2021 77.31 77.81 77.21 77.44 2,294,308 +0.13(+0.17%)
Aug 26, 2021 77.67 77.79 77.05 77.31 2,317,345 -0.34(-0.44%)
Aug 25, 2021 77.50 77.83 76.98 77.65 3,636,185 -0.02(-0.03%)
Aug 24, 2021 78.00 78.29 77.66 77.67 2,923,057 -0.71(-0.91%)
Aug 23, 2021 78.73 78.98 78.33 78.38 3,163,846 -0.42(-0.53%)
Aug 20, 2021 79.12 79.43 78.56 78.80 3,026,627 -0.17(-0.22%)
Aug 19, 2021 78.19 79.28 78.19 78.97 3,527,837 +0.81(+1.04%)
Aug 18, 2021 79.84 79.89 78.12 78.16 3,650,705 -1.87(-2.34%)
Aug 17, 2021 79.54 80.72 79.52 80.03 3,355,945 +0.25(+0.31%)
Aug 16, 2021 79.49 80.15 79.49 79.78 6,098,931 +0.34(+0.43%)
Aug 13, 2021 78.74 79.58 78.68 79.44 3,521,643 +0.65(+0.82%)
Aug 12, 2021 79.60 79.60 78.78 78.79 3,595,473 -0.31(-0.39%)
Aug 11, 2021 78.58 79.34 78.58 79.10 4,238,055 +0.37(+0.47%)
Aug 10, 2021 78.55 78.76 77.99 78.73 2,739,809 +0.39(+0.50%)
Aug 09, 2021 78.77 78.93 78.03 78.34 2,564,778 -0.29(-0.37%)
Aug 06, 2021 78.97 79.25 78.30 78.63 2,877,420 -0.27(-0.34%)
Aug 05, 2021 78.77 79.38 78.40 78.90 4,134,110 +0.65(+0.83%)
Aug 04, 2021 79.26 79.47 77.82 78.25 4,192,895 -1.17(-1.47%)
Aug 03, 2021 79.34 79.88 79.09 79.42 3,635,710 -0.12(-0.15%)
Aug 02, 2021 79.49 79.82 78.65 79.54 5,339,456 +0.04(+0.05%)
Jul 30, 2021 80.52 81.06 79.22 79.50 9,513,688 -4.02(-4.81%)
Jul 29, 2021 83.48 83.83 83.03 83.52 3,973,673 +0.34(+0.41%)
Jul 28, 2021 84.01 84.26 83.14 83.18 3,118,785 -0.77(-0.92%)
Jul 27, 2021 83.78 84.57 83.44 83.95 4,136,726 -0.14(-0.17%)
Jul 26, 2021 83.15 84.30 82.94 84.09 5,947,659 +0.81(+0.97%)
Jul 23, 2021 81.72 83.46 81.53 83.28 3,107,535 +1.44(+1.76%)
Jul 22, 2021 81.64 82.47 81.29 81.84 3,659,909 -0.34(-0.41%)
Jul 21, 2021 82.78 82.98 82.06 82.18 3,579,751 -0.51(-0.62%)
Jul 20, 2021 83.82 84.78 82.67 82.69 4,884,395 -1.28(-1.52%)
Jul 19, 2021 84.30 84.96 83.18 83.97 4,960,255 -0.42(-0.50%)
Jul 16, 2021 83.66 84.50 83.66 84.39 6,527,512 +0.76(+0.91%)
Jul 15, 2021 83.33 83.77 82.65 83.63 4,200,814 +0.40(+0.48%)
Jul 14, 2021 82.63 83.38 82.28 83.23 2,959,189 +0.59(+0.71%)
Jul 13, 2021 82.78 83.32 82.35 82.64 2,733,930 -0.29(-0.35%)
Jul 12, 2021 82.51 83.12 82.47 82.93 4,482,570 +0.50(+0.61%)
Jul 09, 2021 82.67 82.81 82.27 82.43 2,801,586 +0.09(+0.11%)
Jul 08, 2021 82.58 83.00 82.05 82.34 3,514,387 -0.32(-0.39%)
Jul 07, 2021 82.10 83.09 81.91 82.66 3,220,185 +0.69(+0.84%)
Jul 06, 2021 81.67 82.10 81.45 81.97 3,220,968 +0.27(+0.33%)
Jul 02, 2021 81.92 82.12 81.59 81.70 2,752,192 -0.04(-0.05%)
Jul 01, 2021 81.50 81.88 81.25 81.74 3,596,078 +0.39(+0.48%)
Jun 30, 2021 81.57 81.67 80.81 81.35 4,687,897 +0.10(+0.12%)
Jun 29, 2021 81.86 82.08 81.07 81.25 3,056,742 -0.47(-0.58%)
Jun 28, 2021 81.60 82.30 81.52 81.72 2,735,333 +0.26(+0.32%)
Jun 25, 2021 80.61 81.51 80.33 81.46 9,476,173 +0.90(+1.12%)
Jun 24, 2021 80.27 80.86 80.21 80.56 3,449,802 +0.31(+0.39%)
Jun 23, 2021 81.28 81.34 80.24 80.25 3,673,784 -1.04(-1.28%)
Jun 22, 2021 81.46 81.69 81.03 81.29 3,159,976 -0.15(-0.18%)
Jun 21, 2021 81.27 81.59 81.13 81.44 4,226,853 +0.42(+0.52%)
Jun 18, 2021 82.04 82.22 81.00 81.02 7,471,574 -1.41(-1.71%)
Jun 17, 2021 81.81 82.65 81.47 82.43 3,253,172 +0.48(+0.59%)
Jun 16, 2021 83.90 83.90 81.91 81.95 3,615,183 -1.32(-1.59%)
Jun 15, 2021 83.69 83.87 83.15 83.27 3,220,725 -0.14(-0.17%)
Jun 14, 2021 83.66 83.66 82.86 83.41 2,345,255 -0.22(-0.26%)
Jun 11, 2021 83.70 83.89 83.11 83.63 2,560,004 +0.03(+0.04%)
Jun 10, 2021 82.55 83.67 82.55 83.60 4,075,949 +1.04(+1.26%)
Jun 09, 2021 83.45 83.88 82.53 82.56 6,530,285 -0.37(-0.45%)
Jun 08, 2021 84.06 84.23 82.87 82.93 3,233,287 -0.97(-1.16%)
Jun 07, 2021 84.09 84.09 83.37 83.90 3,211,561 -0.07(-0.08%)
Jun 04, 2021 84.40 84.52 83.70 83.97 3,660,187 +0.02(+0.02%)
Jun 03, 2021 82.93 83.96 82.72 83.95 3,967,079 +1.07(+1.29%)
Jun 02, 2021 82.77 83.28 82.51 82.88 3,749,610 +0.40(+0.48%)
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.