Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.74 71.90 70.32 70.31 4,492,111 -1.40(-1.95%)
Sep 29, 2021 70.53 71.97 70.41 71.70 4,401,628 +1.17(+1.66%)
Sep 28, 2021 70.35 70.85 70.15 70.53 5,320,606 -0.18(-0.25%)
Sep 27, 2021 71.16 71.31 70.62 70.71 3,117,171 -0.58(-0.81%)
Sep 24, 2021 71.26 71.58 71.16 71.29 2,379,993 -0.04(-0.05%)
Sep 23, 2021 71.38 71.55 70.99 71.32 2,572,646 +0.22(+0.31%)
Sep 22, 2021 71.41 71.67 70.93 71.10 3,022,345 +0.04(+0.05%)
Sep 21, 2021 70.96 71.74 70.94 71.06 4,565,472 +0.20(+0.29%)
Sep 20, 2021 71.65 71.84 70.42 70.86 5,312,381 -0.06(-0.08%)
Sep 17, 2021 70.94 71.58 70.86 70.91 7,884,445 -0.22(-0.31%)
Sep 16, 2021 71.75 71.86 70.56 71.14 4,483,275 -0.69(-0.96%)
Sep 15, 2021 72.08 72.41 71.70 71.82 3,936,682 -0.08(-0.12%)
Sep 14, 2021 71.98 72.18 71.71 71.91 3,171,809 -0.07(-0.10%)
Sep 13, 2021 71.95 72.73 71.95 71.98 3,624,280 +0.32(+0.44%)
Sep 10, 2021 72.07 72.07 71.43 71.67 3,617,986 -0.24(-0.34%)
Sep 09, 2021 72.62 72.76 71.84 71.91 4,253,564 -0.45(-0.62%)
Sep 08, 2021 71.27 72.43 71.26 72.35 4,153,630 +0.82(+1.14%)
Sep 07, 2021 72.47 72.51 71.47 71.54 3,490,131 -0.94(-1.30%)
Sep 03, 2021 72.93 72.98 72.35 72.48 3,257,466 -0.57(-0.78%)
Sep 02, 2021 72.87 73.08 72.64 73.04 2,740,942 +0.18(+0.24%)
Sep 01, 2021 72.41 73.00 72.40 72.87 2,856,784 +0.35(+0.49%)
Aug 31, 2021 72.23 72.82 72.11 72.51 4,070,794 +0.28(+0.39%)
Aug 30, 2021 72.22 72.50 72.05 72.23 2,107,852 +0.20(+0.27%)
Aug 27, 2021 71.92 72.38 71.82 72.04 2,466,334 +0.12(+0.17%)
Aug 26, 2021 72.25 72.36 71.67 71.92 2,491,099 -0.32(-0.44%)
Aug 25, 2021 72.09 72.41 71.62 72.23 3,908,825 -0.02(-0.03%)
Aug 24, 2021 72.56 72.83 72.24 72.25 3,142,227 -0.66(-0.91%)
Aug 23, 2021 73.24 73.47 72.87 72.91 3,401,070 -0.39(-0.53%)
Aug 20, 2021 73.60 73.89 73.08 73.30 3,253,562 -0.16(-0.22%)
Aug 19, 2021 72.74 73.75 72.74 73.46 3,792,353 +0.75(+1.04%)
Aug 18, 2021 74.27 74.31 72.67 72.71 3,924,434 -1.74(-2.34%)
Aug 17, 2021 73.99 75.09 73.97 74.45 3,607,573 +0.23(+0.31%)
Aug 16, 2021 73.95 74.56 73.95 74.22 6,556,227 +0.32(+0.43%)
Aug 13, 2021 73.25 74.02 73.19 73.90 3,785,695 +0.60(+0.83%)
Aug 12, 2021 74.05 74.05 73.29 73.29 3,865,060 -0.29(-0.39%)
Aug 11, 2021 73.10 73.81 73.10 73.58 4,555,823 +0.34(+0.47%)
Aug 10, 2021 73.07 73.27 72.55 73.24 2,945,239 +0.36(+0.50%)
Aug 09, 2021 73.28 73.42 72.59 72.88 2,757,084 -0.27(-0.37%)
Aug 06, 2021 73.46 73.72 72.83 73.15 3,093,168 -0.25(-0.34%)
Aug 05, 2021 73.28 73.84 72.93 73.40 4,444,084 +0.60(+0.83%)
Aug 04, 2021 73.73 73.93 72.39 72.79 4,507,277 -1.09(-1.47%)
Aug 03, 2021 73.81 74.31 73.57 73.88 3,908,314 -0.11(-0.15%)
Aug 02, 2021 73.95 74.25 73.16 73.99 5,739,807 +0.04(+0.05%)
Jul 30, 2021 74.90 75.41 73.70 73.95 10,227,022 -3.74(-4.81%)
Jul 29, 2021 77.66 77.98 77.24 77.69 4,271,618 +0.32(+0.41%)
Jul 28, 2021 78.15 78.38 77.34 77.38 3,352,630 -0.72(-0.92%)
Jul 27, 2021 77.94 78.67 77.62 78.09 4,446,897 -0.13(-0.17%)
Jul 26, 2021 77.35 78.42 77.16 78.22 6,393,613 +0.75(+0.97%)
Jul 23, 2021 76.02 77.64 75.84 77.47 3,340,537 +1.34(+1.76%)
Jul 22, 2021 75.95 76.72 75.62 76.13 3,934,328 -0.32(-0.41%)
Jul 21, 2021 77.01 77.19 76.33 76.45 3,848,160 -0.47(-0.62%)
Jul 20, 2021 77.97 78.87 76.90 76.92 5,250,626 -0.77(-0.99%)
Jul 19, 2021 78.00 78.61 76.96 77.69 5,360,903 -0.39(-0.50%)
Jul 16, 2021 77.41 78.18 77.41 78.08 7,054,751 +0.70(+0.91%)
Jul 15, 2021 77.10 77.50 76.47 77.38 4,540,121 +0.37(+0.48%)
Jul 14, 2021 76.45 77.15 76.13 77.01 3,198,208 +0.55(+0.71%)
Jul 13, 2021 76.59 77.09 76.20 76.46 2,954,754 -0.27(-0.35%)
Jul 12, 2021 76.34 76.91 76.31 76.73 4,844,635 +0.46(+0.61%)
Jul 09, 2021 76.49 76.63 76.12 76.27 3,027,875 +0.08(+0.11%)
Jul 08, 2021 76.41 76.80 75.92 76.19 3,798,250 -0.30(-0.39%)
Jul 07, 2021 75.96 76.88 75.79 76.48 3,480,285 +0.64(+0.84%)
Jul 06, 2021 75.57 75.96 75.36 75.84 3,481,131 +0.25(+0.33%)
Jul 02, 2021 75.80 75.98 75.49 75.59 2,974,491 -0.04(-0.05%)
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.