Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.53 79.12 78.31 78.37 4,246,051 +0.08(+0.11%)
May 27, 2021 78.92 79.20 78.28 78.28 5,010,047 -0.69(-0.88%)
May 26, 2021 79.39 79.39 78.76 78.97 2,781,478 -0.15(-0.19%)
May 25, 2021 79.01 79.21 78.48 79.12 3,712,766 +0.18(+0.23%)
May 24, 2021 78.98 79.42 78.66 78.95 3,416,976 +0.16(+0.20%)
May 21, 2021 78.84 79.19 78.59 78.79 3,739,583 +0.13(+0.17%)
May 20, 2021 77.88 79.21 77.80 78.66 4,240,953 +0.82(+1.06%)
May 19, 2021 77.45 77.88 77.11 77.83 4,360,355 +0.09(+0.12%)
May 18, 2021 77.79 78.46 77.41 77.74 3,233,158 -0.41(-0.53%)
May 17, 2021 78.38 78.82 77.99 78.15 3,773,876 -0.01(-0.01%)
May 14, 2021 78.09 78.58 77.97 78.16 4,432,993 +0.28(+0.36%)
May 13, 2021 76.48 78.35 76.19 77.88 4,597,478 +1.13(+1.47%)
May 12, 2021 77.18 77.49 76.64 76.75 4,356,635 -0.36(-0.47%)
May 11, 2021 78.17 78.23 76.87 77.11 5,472,960 -0.84(-1.08%)
May 10, 2021 77.31 78.50 77.11 77.95 4,496,592 +1.09(+1.41%)
May 07, 2021 76.91 77.21 76.57 76.87 2,420,088 -0.12(-0.16%)
May 06, 2021 76.36 77.07 76.11 76.99 4,116,094 +0.93(+1.22%)
May 05, 2021 75.72 76.28 75.33 76.06 3,307,656 +0.22(+0.28%)
May 04, 2021 75.95 76.70 75.63 75.85 4,414,875 +0.02(+0.02%)
May 03, 2021 75.62 76.00 75.01 75.83 3,965,646 +0.35(+0.46%)
Apr 30, 2021 74.47 75.92 74.47 75.49 7,753,437 +0.82(+1.10%)
Apr 29, 2021 73.96 75.05 73.91 74.66 5,161,912 +0.98(+1.33%)
Apr 28, 2021 73.95 74.15 73.51 73.68 3,584,975 +0.20(+0.27%)
Apr 27, 2021 73.86 74.02 73.34 73.48 4,435,558 -0.67(-0.91%)
Apr 26, 2021 74.60 74.73 73.87 74.16 4,190,707 -0.48(-0.64%)
Apr 23, 2021 75.21 75.42 74.34 74.63 4,178,521 -1.18(-1.55%)
Apr 22, 2021 75.70 76.35 75.51 75.81 4,315,365 -0.09(-0.12%)
Apr 21, 2021 76.45 76.75 75.59 75.91 4,014,642 -0.17(-0.22%)
Apr 20, 2021 74.76 76.59 74.66 76.07 4,604,839 +1.32(+1.76%)
Apr 19, 2021 74.86 74.95 74.14 74.76 4,323,192 -0.31(-0.41%)
Apr 16, 2021 75.23 75.30 74.69 75.06 8,746,088 +0.22(+0.30%)
Apr 15, 2021 74.20 75.11 74.01 74.84 4,311,598 +0.99(+1.34%)
Apr 14, 2021 74.22 74.23 73.48 73.85 4,439,808 -0.31(-0.41%)
Apr 13, 2021 73.95 74.25 73.59 74.16 4,776,148 -0.40(-0.54%)
Apr 12, 2021 74.23 74.84 74.06 74.56 3,774,054 +0.35(+0.48%)
Apr 09, 2021 74.10 74.57 73.64 74.21 3,772,544 +0.13(+0.18%)
Apr 08, 2021 74.13 74.27 73.66 74.08 4,056,319 +0.02(+0.03%)
Apr 07, 2021 74.63 74.72 73.91 74.06 5,405,419 -0.22(-0.30%)
Apr 06, 2021 73.71 74.54 73.68 74.28 4,101,282 +0.31(+0.41%)
Apr 05, 2021 73.23 74.33 73.12 73.97 4,329,399 +0.91(+1.25%)
Apr 01, 2021 73.04 73.53 72.16 73.06 5,247,911 -0.26(-0.36%)
Mar 31, 2021 74.18 74.24 73.12 73.32 4,830,653 -0.47(-0.63%)
Mar 30, 2021 73.92 74.17 73.49 73.79 5,205,387 -0.53(-0.71%)
Mar 29, 2021 73.58 74.39 73.58 74.32 4,098,073 +0.63(+0.86%)
Mar 26, 2021 72.36 73.72 72.10 73.69 4,483,726 +1.24(+1.71%)
Mar 25, 2021 72.83 73.05 72.06 72.45 5,127,705 +0.11(+0.15%)
Mar 24, 2021 71.53 72.79 71.53 72.34 4,575,031 +0.02(+0.03%)
Mar 23, 2021 70.88 72.85 70.52 72.32 6,516,049 +1.84(+2.61%)
Mar 22, 2021 69.74 70.63 69.61 70.48 8,773,382 +0.73(+1.05%)
Mar 19, 2021 70.78 71.16 69.62 69.74 12,770,852 -1.01(-1.43%)
Mar 18, 2021 70.37 70.89 69.45 70.76 3,619,521 +0.25(+0.36%)
Mar 17, 2021 70.83 71.08 70.13 70.50 4,208,830 -0.06(-0.08%)
Mar 16, 2021 70.55 71.05 70.23 70.56 4,589,211 +0.17(+0.24%)
Mar 15, 2021 70.73 70.80 69.68 70.39 5,225,453 +0.16(+0.23%)
Mar 12, 2021 70.57 70.92 70.12 70.23 3,377,658 +0.22(+0.32%)
Mar 11, 2021 70.29 70.56 69.86 70.01 5,206,314 -0.49(-0.70%)
Mar 10, 2021 69.94 71.00 68.96 70.50 7,556,416 +0.80(+1.15%)
Mar 09, 2021 71.37 71.94 69.62 69.70 7,617,528 -1.40(-1.98%)
Mar 08, 2021 70.47 71.86 70.11 71.11 5,027,377 +0.36(+0.51%)
Mar 05, 2021 69.40 70.91 69.36 70.75 11,010,367 +1.51(+2.18%)
Mar 04, 2021 69.69 70.63 69.08 69.24 6,775,402 -0.16(-0.23%)
Mar 03, 2021 69.85 70.01 69.00 69.40 6,134,164 -0.75(-1.07%)
Mar 02, 2021 70.36 70.73 70.00 70.15 5,350,756 -0.17(-0.24%)
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.