Colgate-Palmolive (NY: CL )

71.43 -0.34 (-0.47%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 72.92 73.20 71.24 71.77 4,617,188 -1.14(-1.56%)
Sep 28, 2022 73.15 73.41 72.20 72.91 6,450,918 +0.33(+0.45%)
Sep 27, 2022 75.36 75.64 72.53 72.58 5,260,622 -2.42(-3.23%)
Sep 26, 2022 75.53 75.78 74.78 75.00 3,797,205 -0.53(-0.70%)
Sep 23, 2022 75.21 75.93 74.79 75.53 4,471,929 +0.17(+0.23%)
Sep 22, 2022 74.85 75.73 74.71 75.36 3,452,127 +0.46(+0.61%)
Sep 21, 2022 75.58 76.32 74.89 74.90 2,884,713 -0.26(-0.35%)
Sep 20, 2022 75.70 75.88 74.80 75.16 2,738,643 -0.85(-1.12%)
Sep 19, 2022 75.48 76.08 75.44 76.01 3,646,180 +0.32(+0.42%)
Sep 16, 2022 75.34 75.79 75.09 75.69 5,304,502 +0.46(+0.61%)
Sep 15, 2022 76.22 76.27 74.53 75.23 4,982,446 -0.83(-1.09%)
Sep 14, 2022 75.80 77.37 75.47 76.06 8,078,184 +0.63(+0.84%)
Sep 13, 2022 77.56 77.83 75.33 75.43 3,988,541 -2.47(-3.17%)
Sep 12, 2022 78.14 78.62 77.63 77.90 6,390,587 -0.13(-0.17%)
Sep 09, 2022 77.62 78.82 77.21 78.03 6,405,457 +0.19(+0.24%)
Sep 08, 2022 77.96 78.30 76.85 77.84 5,774,887 -0.71(-0.90%)
Sep 07, 2022 78.09 78.66 77.91 78.55 4,264,482 +0.78(+1.00%)
Sep 06, 2022 77.68 79.11 77.56 77.77 4,136,975 -0.40(-0.51%)
Sep 02, 2022 80.14 80.42 77.91 78.17 3,111,684 -1.63(-2.04%)
Sep 01, 2022 78.13 79.80 77.77 79.80 5,924,172 +1.59(+2.03%)
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%)
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.