Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 79.25 79.57 78.14 78.21 4,053,945 -0.79(-1.00%)
Aug 30, 2022 79.75 79.97 78.80 79.00 3,095,530 -0.59(-0.74%)
Aug 29, 2022 78.97 79.86 78.44 79.59 2,273,572 +0.38(+0.48%)
Aug 26, 2022 80.87 81.20 79.07 79.21 3,407,597 -1.71(-2.11%)
Aug 25, 2022 80.77 81.05 80.46 80.92 2,660,032 -0.08(-0.10%)
Aug 24, 2022 81.19 81.19 80.46 81.00 2,390,914 +0.04(+0.05%)
Aug 23, 2022 81.41 81.46 80.65 80.96 2,567,668 -1.00(-1.22%)
Aug 22, 2022 82.99 83.07 81.90 81.96 4,144,102 -1.31(-1.57%)
Aug 19, 2022 82.99 83.81 82.58 83.27 4,662,990 +0.42(+0.51%)
Aug 18, 2022 81.92 82.97 81.74 82.85 2,634,332 +0.68(+0.83%)
Aug 17, 2022 82.05 82.26 81.72 82.17 2,128,472 -0.01(-0.01%)
Aug 16, 2022 81.44 82.38 81.44 82.18 2,905,849 +0.94(+1.16%)
Aug 15, 2022 80.50 81.34 80.33 81.24 4,257,296 +0.95(+1.18%)
Aug 12, 2022 79.68 80.50 79.59 80.29 3,277,541 +0.79(+0.99%)
Aug 11, 2022 80.30 80.62 79.35 79.50 4,932,819 -0.84(-1.05%)
Aug 10, 2022 80.50 80.78 79.90 80.34 3,480,266 +0.28(+0.35%)
Aug 09, 2022 80.83 80.83 80.01 80.06 3,254,158 -0.75(-0.93%)
Aug 08, 2022 80.74 81.02 80.44 80.81 5,039,726 +0.38(+0.47%)
Aug 05, 2022 80.70 80.70 79.69 80.43 2,408,183 -0.46(-0.57%)
Aug 04, 2022 81.15 81.52 80.46 80.89 2,787,894 -0.54(-0.66%)
Aug 03, 2022 80.00 81.76 79.47 81.43 3,587,352 +1.17(+1.46%)
Aug 02, 2022 81.52 81.56 80.11 80.26 20,428,800 -0.84(-1.04%)
Aug 01, 2022 78.96 81.70 78.76 81.10 6,898,433 +2.36(+3.00%)
Jul 29, 2022 78.60 79.16 77.29 78.74 5,749,832 -0.45(-0.57%)
Jul 28, 2022 79.03 79.70 78.51 79.19 5,077,748 +0.43(+0.55%)
Jul 27, 2022 78.18 79.01 77.75 78.76 2,423,743 +0.23(+0.29%)
Jul 26, 2022 77.32 78.61 77.15 78.53 2,572,407 +0.68(+0.87%)
Jul 25, 2022 77.50 78.15 77.29 77.85 2,427,805 +0.38(+0.49%)
Jul 22, 2022 76.16 77.52 76.06 77.47 2,537,746 +1.31(+1.72%)
Jul 21, 2022 75.48 76.27 75.28 76.16 4,054,366 +0.55(+0.73%)
Jul 20, 2022 77.13 77.18 75.19 75.61 5,431,012 -1.92(-2.48%)
Jul 19, 2022 77.49 77.92 77.27 77.53 3,712,540 +0.41(+0.53%)
Jul 18, 2022 78.01 78.17 76.97 77.12 3,526,635 -1.03(-1.32%)
Jul 15, 2022 78.75 78.99 77.97 78.15 4,830,577 -0.19(-0.24%)
Jul 14, 2022 77.36 78.47 77.09 78.34 5,753,214 -0.09(-0.11%)
Jul 13, 2022 77.91 79.19 77.91 78.43 3,343,292 +0.12(+0.15%)
Jul 12, 2022 78.61 79.33 77.95 78.31 3,074,581 -0.39(-0.50%)
Jul 11, 2022 78.50 78.99 78.09 78.70 5,459,633 +0.35(+0.45%)
Jul 08, 2022 79.29 79.58 78.23 78.35 3,668,455 -1.11(-1.40%)
Jul 07, 2022 80.69 80.75 78.31 79.46 5,148,052 -1.56(-1.93%)
Jul 06, 2022 81.40 81.97 80.95 81.02 4,797,950 +0.02(+0.02%)
Jul 05, 2022 81.33 81.85 80.09 81.00 3,071,262 -0.97(-1.18%)
Jul 01, 2022 80.55 82.02 80.35 81.97 4,259,493 +1.83(+2.28%)
Jun 30, 2022 79.41 80.57 79.01 80.14 3,565,611 +0.47(+0.59%)
Jun 29, 2022 79.22 79.99 78.98 79.67 2,156,887 +0.79(+1.00%)
Jun 28, 2022 80.00 80.37 78.77 78.88 3,193,786 -1.00(-1.25%)
Jun 27, 2022 79.56 80.34 79.36 79.88 4,564,618 -0.50(-0.62%)
Jun 24, 2022 79.38 80.52 79.17 80.38 5,193,404 +1.50(+1.90%)
Jun 23, 2022 78.15 79.18 78.12 78.88 3,932,417 +0.97(+1.25%)
Jun 22, 2022 76.53 78.14 76.36 77.91 4,653,762 +1.45(+1.90%)
Jun 21, 2022 74.90 76.58 74.40 76.46 4,456,714 +2.42(+3.27%)
Jun 17, 2022 73.66 74.43 73.01 74.04 11,053,322 +0.12(+0.16%)
Jun 16, 2022 73.43 74.78 72.69 73.92 5,342,910 -0.24(-0.32%)
Jun 15, 2022 74.38 75.47 73.06 74.16 6,023,437 -0.11(-0.15%)
Jun 14, 2022 75.86 76.04 73.66 74.27 3,960,392 -1.92(-2.52%)
Jun 13, 2022 75.43 76.83 75.43 76.19 4,490,561 -0.44(-0.57%)
Jun 10, 2022 76.18 77.25 75.15 76.63 4,294,611 -0.22(-0.29%)
Jun 09, 2022 78.09 78.91 76.72 76.85 6,327,268 -1.02(-1.31%)
Jun 08, 2022 78.58 78.60 77.78 77.87 3,131,282 -0.84(-1.07%)
Jun 07, 2022 77.99 78.76 77.60 78.71 6,609,132 -0.07(-0.09%)
Jun 06, 2022 79.20 79.68 78.59 78.78 2,715,507 -0.15(-0.19%)
Jun 03, 2022 79.02 79.56 78.76 78.93 3,150,105 -0.34(-0.43%)
Jun 02, 2022 78.51 79.30 77.26 79.27 3,588,920 +1.07(+1.37%)
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.