Skip to main content

Colgate-Palmolive (NY: CL )

73.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.38 74.54 72.90 72.89 4,332,931 -1.45(-1.95%)
Sep 29, 2021 73.12 74.61 73.00 74.34 4,245,654 +1.22(+1.66%)
Sep 28, 2021 72.93 73.45 72.73 73.12 5,132,067 -0.18(-0.25%)
Sep 27, 2021 73.78 73.93 73.22 73.31 3,006,712 -0.60(-0.81%)
Sep 24, 2021 73.88 74.21 73.78 73.90 2,295,657 -0.04(-0.05%)
Sep 23, 2021 74.00 74.17 73.60 73.94 2,481,482 +0.23(+0.31%)
Sep 22, 2021 74.03 74.30 73.54 73.71 2,915,246 +0.04(+0.05%)
Sep 21, 2021 73.57 74.37 73.55 73.67 4,403,692 +0.21(+0.29%)
Sep 20, 2021 74.28 74.48 73.00 73.46 5,124,134 -0.06(-0.08%)
Sep 17, 2021 73.55 74.21 73.46 73.52 7,605,055 -0.23(-0.31%)
Sep 16, 2021 74.39 74.50 73.16 73.75 4,324,407 -0.71(-0.96%)
Sep 15, 2021 74.72 75.07 74.34 74.46 3,797,183 -0.09(-0.12%)
Sep 14, 2021 74.63 74.83 74.35 74.55 3,059,414 -0.08(-0.10%)
Sep 13, 2021 74.59 75.40 74.59 74.63 3,495,851 +0.33(+0.44%)
Sep 10, 2021 74.71 74.71 74.06 74.30 3,489,780 -0.25(-0.34%)
Sep 09, 2021 75.29 75.43 74.48 74.55 4,102,836 -0.46(-0.62%)
Sep 08, 2021 73.88 75.09 73.88 75.01 4,006,444 +0.85(+1.14%)
Sep 07, 2021 75.13 75.18 74.10 74.16 3,366,456 -0.97(-1.30%)
Sep 03, 2021 75.61 75.66 75.00 75.14 3,142,035 -0.59(-0.78%)
Sep 02, 2021 75.54 75.77 75.31 75.73 2,643,815 +0.18(+0.24%)
Sep 01, 2021 75.07 75.68 75.06 75.54 2,755,552 +0.37(+0.49%)
Aug 31, 2021 74.89 75.50 74.76 75.18 3,926,543 +0.29(+0.39%)
Aug 30, 2021 74.87 75.17 74.69 74.89 2,033,159 +0.20(+0.27%)
Aug 27, 2021 74.56 75.04 74.46 74.69 2,378,938 +0.13(+0.17%)
Aug 26, 2021 74.91 75.02 74.30 74.56 2,402,825 -0.33(-0.44%)
Aug 25, 2021 74.74 75.07 74.25 74.89 3,770,313 -0.02(-0.03%)
Aug 24, 2021 75.23 75.50 74.90 74.91 3,030,880 -0.68(-0.91%)
Aug 23, 2021 75.93 76.17 75.54 75.59 3,280,551 -0.41(-0.53%)
Aug 20, 2021 76.31 76.60 75.77 76.00 3,138,271 -0.16(-0.22%)
Aug 19, 2021 75.41 76.45 75.41 76.16 3,657,969 +0.78(+1.04%)
Aug 18, 2021 77.00 77.04 75.34 75.38 3,785,369 -1.80(-2.34%)
Aug 17, 2021 76.71 77.85 76.69 77.18 3,479,736 +0.24(+0.31%)
Aug 16, 2021 76.66 77.30 76.66 76.94 6,323,903 +0.33(+0.43%)
Aug 13, 2021 75.94 76.74 75.88 76.61 3,651,546 +0.63(+0.83%)
Aug 12, 2021 76.77 76.77 75.98 75.99 3,728,100 -0.30(-0.39%)
Aug 11, 2021 75.78 76.52 75.78 76.29 4,394,385 +0.36(+0.47%)
Aug 10, 2021 75.76 75.96 75.22 75.93 2,840,873 +0.38(+0.50%)
Aug 09, 2021 75.97 76.12 75.25 75.55 2,659,385 -0.28(-0.37%)
Aug 06, 2021 76.16 76.43 75.51 75.83 2,983,560 -0.26(-0.34%)
Aug 05, 2021 75.97 76.56 75.61 76.09 4,286,606 +0.63(+0.83%)
Aug 04, 2021 76.44 76.64 75.05 75.47 4,347,559 -1.13(-1.47%)
Aug 03, 2021 76.52 77.04 76.28 76.59 3,769,821 -0.12(-0.15%)
Aug 02, 2021 76.66 76.98 75.85 76.71 5,536,414 +0.04(+0.05%)
Jul 30, 2021 77.66 78.18 76.41 76.67 9,864,622 -3.88(-4.81%)
Jul 29, 2021 80.51 80.85 80.08 80.55 4,120,250 +0.33(+0.41%)
Jul 28, 2021 81.02 81.26 80.18 80.22 3,233,828 -0.74(-0.92%)
Jul 27, 2021 80.80 81.56 80.47 80.96 4,289,318 -0.14(-0.17%)
Jul 26, 2021 80.19 81.30 79.99 81.10 6,167,051 +0.78(+0.97%)
Jul 23, 2021 78.81 80.49 78.63 80.32 3,222,163 +1.39(+1.76%)
Jul 22, 2021 78.74 79.54 78.40 78.93 3,794,913 -0.33(-0.41%)
Jul 21, 2021 79.84 80.03 79.14 79.26 3,711,798 -0.49(-0.62%)
Jul 20, 2021 80.84 81.76 79.73 79.75 5,064,567 -0.80(-0.99%)
Jul 19, 2021 80.87 81.50 79.79 80.55 5,170,936 -0.40(-0.50%)
Jul 16, 2021 80.25 81.05 80.25 80.95 6,804,761 +0.73(+0.91%)
Jul 15, 2021 79.93 80.35 79.28 80.22 4,379,239 +0.38(+0.48%)
Jul 14, 2021 79.26 79.98 78.93 79.84 3,084,877 +0.57(+0.71%)
Jul 13, 2021 79.41 79.92 78.99 79.27 2,850,050 -0.28(-0.35%)
Jul 12, 2021 79.15 79.73 79.11 79.55 4,672,962 +0.48(+0.61%)
Jul 09, 2021 79.30 79.44 78.92 79.07 2,920,580 +0.09(+0.11%)
Jul 08, 2021 79.22 79.62 78.71 78.99 3,663,656 -0.31(-0.39%)
Jul 07, 2021 78.75 79.70 78.57 79.29 3,356,958 +0.66(+0.84%)
Jul 06, 2021 78.34 78.75 78.13 78.63 3,357,775 +0.26(+0.33%)
Jul 02, 2021 78.58 78.77 78.27 78.37 2,869,088 -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.