Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 72.71 74.27 72.56 74.27 6,067,745 +1.45(+1.99%)
Nov 29, 2022 72.81 73.21 72.50 72.82 2,607,985 -0.39(-0.54%)
Nov 28, 2022 73.37 73.78 73.09 73.21 2,620,471 -0.37(-0.51%)
Nov 25, 2022 73.93 74.03 73.48 73.59 1,448,902 -0.15(-0.21%)
Nov 23, 2022 73.37 73.81 73.31 73.74 4,028,475 +0.54(+0.73%)
Nov 22, 2022 74.02 74.18 72.94 73.20 4,474,342 -0.53(-0.72%)
Nov 21, 2022 73.52 74.09 73.17 73.73 4,411,150 +0.44(+0.60%)
Nov 18, 2022 72.92 73.50 72.58 73.29 4,236,586 +1.12(+1.55%)
Nov 17, 2022 72.70 73.09 71.92 72.17 4,818,575 -0.69(-0.95%)
Nov 16, 2022 72.55 73.40 72.51 72.86 2,920,090 +0.66(+0.92%)
Nov 15, 2022 72.35 72.77 71.49 72.20 3,647,113 +0.72(+1.01%)
Nov 14, 2022 71.79 72.95 71.46 71.48 3,383,588 +0.00(+0.00%)
Nov 11, 2022 71.77 72.25 70.59 71.48 3,296,691 -0.38(-0.53%)
Nov 10, 2022 71.68 71.99 70.73 71.86 3,993,769 +1.45(+2.06%)
Nov 09, 2022 70.71 70.82 70.38 70.41 3,514,400 -0.34(-0.47%)
Nov 08, 2022 70.81 71.65 70.30 70.75 3,433,861 +0.30(+0.42%)
Nov 07, 2022 70.44 70.94 70.08 70.45 3,184,587 +0.30(+0.42%)
Nov 04, 2022 69.97 70.62 69.31 70.16 4,118,381 +0.77(+1.11%)
Nov 03, 2022 69.22 69.74 69.08 69.39 3,131,491 -0.36(-0.52%)
Nov 02, 2022 70.57 69.74 69.75 4,165,717 -0.93(-1.32%)
Nov 01, 2022 70.69 71.46 70.49 70.68 3,876,774 -0.10(-0.14%)
Oct 31, 2022 71.52 71.98 70.52 70.78 6,980,074 -0.77(-1.07%)
Oct 28, 2022 68.67 71.58 68.33 71.55 5,855,889 +1.35(+1.93%)
Oct 27, 2022 70.63 71.16 70.03 70.19 5,350,774 -0.19(-0.27%)
Oct 26, 2022 69.98 70.61 69.50 70.39 3,781,706 +0.64(+0.92%)
Oct 25, 2022 69.01 69.93 68.81 69.74 4,155,234 +0.71(+1.03%)
Oct 24, 2022 69.05 69.58 68.27 69.03 3,652,390 +0.53(+0.77%)
Oct 21, 2022 67.56 68.79 67.34 68.51 6,204,427 +1.17(+1.74%)
Oct 20, 2022 68.31 68.80 67.28 67.34 3,584,700 -0.99(-1.45%)
Oct 19, 2022 69.39 69.80 68.15 68.32 5,567,192 -1.11(-1.60%)
Oct 18, 2022 69.46 71.32 68.97 69.44 10,939,483 +0.74(+1.08%)
Oct 17, 2022 68.12 69.24 67.87 68.70 4,324,411 +0.77(+1.14%)
Oct 14, 2022 67.92 68.70 67.51 67.92 5,213,760 +0.30(+0.45%)
Oct 13, 2022 66.26 67.87 65.44 67.62 4,683,560 +1.81(+2.75%)
Oct 12, 2022 65.92 66.47 65.77 65.81 2,960,716 +0.06(+0.09%)
Oct 11, 2022 65.41 66.31 65.38 65.75 4,173,692 +0.54(+0.83%)
Oct 10, 2022 65.72 66.09 64.60 65.21 4,995,223 -0.49(-0.74%)
Oct 07, 2022 66.22 66.32 65.46 65.70 4,532,894 -0.54(-0.82%)
Oct 06, 2022 67.58 67.67 66.17 66.24 3,552,103 -1.48(-2.18%)
Oct 05, 2022 68.66 68.66 67.24 67.72 3,641,644 -0.70(-1.02%)
Oct 04, 2022 67.88 68.96 67.81 68.41 4,270,780 +0.70(+1.03%)
Oct 03, 2022 67.45 67.96 66.74 67.72 4,032,797 +0.82(+1.22%)
Sep 30, 2022 68.56 68.84 66.81 66.90 7,887,156 -1.45(-2.12%)
Sep 29, 2022 69.44 69.71 67.84 68.34 4,848,679 -1.09(-1.56%)
Sep 28, 2022 69.66 69.91 68.75 69.43 6,774,346 +0.31(+0.45%)
Sep 27, 2022 71.76 72.03 69.07 69.11 5,524,373 -2.30(-3.23%)
Sep 26, 2022 71.92 72.16 71.21 71.42 3,987,584 -0.50(-0.70%)
Sep 23, 2022 71.62 72.30 71.22 71.92 4,696,137 +0.16(+0.23%)
Sep 22, 2022 71.28 72.11 71.14 71.76 3,625,205 +0.44(+0.61%)
Sep 21, 2022 71.97 72.68 71.31 71.32 3,029,343 -0.25(-0.35%)
Sep 20, 2022 72.09 72.25 71.23 71.57 2,875,950 -0.81(-1.12%)
Sep 19, 2022 71.88 72.44 71.84 72.38 3,828,988 +0.30(+0.42%)
Sep 16, 2022 71.74 72.17 71.50 72.08 5,570,453 +0.44(+0.61%)
Sep 15, 2022 72.58 72.63 70.97 71.64 5,232,250 -0.79(-1.09%)
Sep 14, 2022 72.18 73.68 71.86 72.43 8,483,199 +0.60(+0.84%)
Sep 13, 2022 73.86 74.11 71.73 71.83 4,188,513 -2.35(-3.17%)
Sep 12, 2022 74.41 74.87 73.92 74.18 6,710,991 -0.12(-0.17%)
Sep 09, 2022 73.91 75.06 73.52 74.30 6,726,606 +0.18(+0.24%)
Sep 08, 2022 74.24 74.56 73.18 74.12 6,064,421 -0.68(-0.90%)
Sep 07, 2022 74.36 74.90 74.19 74.80 4,478,289 +0.74(+1.00%)
Sep 06, 2022 73.97 75.34 73.86 74.06 4,344,390 -0.38(-0.51%)
Sep 02, 2022 76.31 76.58 74.19 74.44 3,267,694 -1.55(-2.04%)
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.