Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 78.09 78.64 76.78 78.22 5,787,745 -0.45(-0.57%)
Jul 28, 2022 78.51 79.18 78.00 78.67 5,111,229 +0.43(+0.55%)
Jul 27, 2022 77.67 78.49 77.24 78.24 2,439,724 +0.23(+0.29%)
Jul 26, 2022 76.81 78.10 76.64 78.02 2,589,368 +0.68(+0.87%)
Jul 25, 2022 76.99 77.64 76.78 77.34 2,443,813 +0.38(+0.49%)
Jul 22, 2022 75.66 77.01 75.56 76.96 2,554,479 +1.30(+1.72%)
Jul 21, 2022 74.99 75.77 74.79 75.66 4,081,099 +0.55(+0.73%)
Jul 20, 2022 76.62 76.67 74.70 75.11 5,466,822 -1.44(-1.88%)
Jul 19, 2022 76.52 76.94 76.30 76.56 3,759,812 +0.40(+0.53%)
Jul 18, 2022 77.03 77.19 76.00 76.15 3,571,539 -1.02(-1.32%)
Jul 15, 2022 77.76 78.00 76.98 77.17 4,892,085 -0.19(-0.24%)
Jul 14, 2022 76.39 77.48 76.12 77.36 5,826,470 -0.09(-0.11%)
Jul 13, 2022 76.93 78.19 76.93 77.44 3,385,862 +0.12(+0.15%)
Jul 12, 2022 77.62 78.34 76.97 77.33 3,113,729 -0.39(-0.50%)
Jul 11, 2022 77.51 78.00 77.11 77.71 5,529,150 +0.35(+0.45%)
Jul 08, 2022 78.29 78.58 77.25 77.36 3,715,165 -1.10(-1.40%)
Jul 07, 2022 79.68 79.73 77.33 78.46 5,213,602 -1.54(-1.93%)
Jul 06, 2022 80.38 80.94 79.93 80.00 4,859,042 +0.02(+0.02%)
Jul 05, 2022 80.31 80.82 79.08 79.98 3,110,368 -0.96(-1.18%)
Jul 01, 2022 79.54 80.99 79.34 80.94 4,313,729 +1.81(+2.28%)
Jun 30, 2022 78.41 79.56 78.02 79.13 3,611,012 +0.46(+0.59%)
Jun 29, 2022 78.22 78.98 77.99 78.67 2,184,350 +0.78(+1.00%)
Jun 28, 2022 78.99 79.36 77.77 77.89 3,234,452 -0.99(-1.25%)
Jun 27, 2022 78.56 79.33 78.36 78.88 4,622,739 -0.49(-0.62%)
Jun 24, 2022 78.38 79.51 78.17 79.37 5,259,532 +1.48(+1.90%)
Jun 23, 2022 77.17 78.18 77.14 77.89 3,982,488 +0.96(+1.25%)
Jun 22, 2022 75.57 77.16 75.40 76.93 4,713,018 +1.43(+1.90%)
Jun 21, 2022 73.96 75.62 73.46 75.50 4,513,461 +2.39(+3.27%)
Jun 17, 2022 72.73 73.49 72.09 73.11 11,194,064 +0.12(+0.16%)
Jun 16, 2022 72.51 73.84 71.78 72.99 5,410,941 -0.24(-0.32%)
Jun 15, 2022 73.44 74.52 72.14 73.23 6,100,133 -0.11(-0.15%)
Jun 14, 2022 74.91 75.08 72.73 73.34 4,010,819 -1.90(-2.52%)
Jun 13, 2022 74.48 75.86 74.48 75.23 4,547,739 -0.43(-0.57%)
Jun 10, 2022 75.22 76.28 74.21 75.67 4,349,294 -0.22(-0.29%)
Jun 09, 2022 77.11 77.92 75.76 75.88 6,407,833 -1.01(-1.31%)
Jun 08, 2022 77.59 77.61 76.80 76.89 3,171,152 -0.83(-1.07%)
Jun 07, 2022 77.01 77.77 76.62 77.72 6,693,286 -0.07(-0.09%)
Jun 06, 2022 78.20 78.68 77.60 77.79 2,750,083 -0.15(-0.19%)
Jun 03, 2022 78.03 78.56 77.77 77.94 3,190,215 -0.34(-0.43%)
Jun 02, 2022 77.52 78.30 76.29 78.27 3,634,617 +1.06(+1.37%)
Jun 01, 2022 78.02 78.07 76.94 77.22 4,030,790 -0.60(-0.77%)
May 31, 2022 77.53 78.31 76.85 77.82 5,974,164 -0.05(-0.06%)
May 27, 2022 77.40 78.08 77.16 77.87 2,777,256 +0.69(+0.90%)
May 26, 2022 77.40 77.72 76.60 77.18 4,191,801 +0.66(+0.86%)
May 25, 2022 76.34 76.95 75.90 76.52 3,781,424 -0.62(-0.81%)
May 24, 2022 75.68 77.32 75.40 77.14 3,584,771 +1.58(+2.09%)
May 23, 2022 74.63 75.81 74.42 75.56 3,802,474 +1.37(+1.85%)
May 20, 2022 74.43 74.68 72.94 74.19 7,025,537 +0.01(+0.01%)
May 19, 2022 73.73 74.41 72.99 74.18 5,546,888 -0.58(-0.78%)
May 18, 2022 77.30 77.48 74.56 74.76 4,648,821 -3.02(-3.88%)
May 17, 2022 77.52 77.90 76.48 77.78 4,068,227 +0.04(+0.05%)
May 16, 2022 77.16 78.24 76.63 77.74 4,031,835 +0.33(+0.42%)
May 13, 2022 76.87 77.45 76.01 77.41 5,133,102 +0.84(+1.10%)
May 12, 2022 76.45 76.90 75.76 76.58 5,311,494 +0.79(+1.04%)
May 11, 2022 75.84 77.08 75.53 75.78 5,626,325 +0.08(+0.10%)
May 10, 2022 76.68 77.01 75.42 75.71 6,107,527 -0.99(-1.29%)
May 09, 2022 75.39 77.45 75.10 76.69 5,738,912 +0.82(+1.08%)
May 06, 2022 75.11 76.09 74.82 75.87 5,448,150 +0.74(+0.99%)
May 05, 2022 75.53 75.90 74.61 75.13 5,120,680 -0.90(-1.18%)
May 04, 2022 73.53 76.58 73.37 76.03 8,918,163 +2.48(+3.37%)
May 03, 2022 73.93 74.51 73.00 73.55 6,150,251 -0.68(-0.92%)
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.