Colgate-Palmolive (NY: CL )

76.16 USD +1.02 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.52 81.06 79.22 79.50 9,513,688 -4.02(-4.81%)
Jul 29, 2021 83.48 83.83 83.03 83.52 3,973,673 +0.34(+0.41%)
Jul 28, 2021 84.01 84.26 83.14 83.18 3,118,785 -0.77(-0.92%)
Jul 27, 2021 83.78 84.57 83.44 83.95 4,136,726 -0.14(-0.17%)
Jul 26, 2021 83.15 84.30 82.94 84.09 5,947,659 +0.81(+0.97%)
Jul 23, 2021 81.72 83.46 81.53 83.28 3,107,535 +1.44(+1.76%)
Jul 22, 2021 81.64 82.47 81.29 81.84 3,659,909 -0.34(-0.41%)
Jul 21, 2021 82.78 82.98 82.06 82.18 3,579,751 -0.51(-0.62%)
Jul 20, 2021 83.82 84.78 82.67 82.69 4,884,395 -1.28(-1.52%)
Jul 19, 2021 84.30 84.96 83.18 83.97 4,960,255 -0.42(-0.50%)
Jul 16, 2021 83.66 84.50 83.66 84.39 6,527,512 +0.76(+0.91%)
Jul 15, 2021 83.33 83.76 82.65 83.63 4,200,814 +0.40(+0.48%)
Jul 14, 2021 82.63 83.38 82.28 83.23 2,959,189 +0.59(+0.71%)
Jul 13, 2021 82.78 83.32 82.35 82.64 2,733,930 -0.29(-0.35%)
Jul 12, 2021 82.51 83.12 82.47 82.93 4,482,570 +0.50(+0.61%)
Jul 09, 2021 82.67 82.82 82.27 82.43 2,801,586 +0.09(+0.11%)
Jul 08, 2021 82.58 83.00 82.05 82.34 3,514,387 -0.32(-0.39%)
Jul 07, 2021 82.10 83.09 81.91 82.66 3,220,185 +0.69(+0.84%)
Jul 06, 2021 81.67 82.10 81.45 81.97 3,220,968 +0.27(+0.33%)
Jul 02, 2021 81.92 82.12 81.59 81.70 2,752,192 -0.04(-0.05%)
Jul 01, 2021 81.50 81.88 81.25 81.74 3,596,078 +0.39(+0.48%)
Jun 30, 2021 81.57 81.67 80.82 81.35 4,687,897 +0.10(+0.12%)
Jun 29, 2021 81.86 82.08 81.07 81.25 3,056,742 -0.47(-0.58%)
Jun 28, 2021 81.60 82.30 81.52 81.72 2,735,333 +0.26(+0.32%)
Jun 25, 2021 80.61 81.51 80.33 81.46 9,476,173 +0.90(+1.12%)
Jun 24, 2021 80.27 80.86 80.22 80.56 3,449,802 +0.31(+0.39%)
Jun 23, 2021 81.28 81.34 80.24 80.25 3,673,784 -1.04(-1.28%)
Jun 22, 2021 81.46 81.69 81.03 81.29 3,159,976 -0.15(-0.18%)
Jun 21, 2021 81.27 81.59 81.13 81.44 4,226,853 +0.42(+0.52%)
Jun 18, 2021 82.04 82.22 81.00 81.02 7,471,574 -1.41(-1.71%)
Jun 17, 2021 81.81 82.65 81.47 82.43 3,253,172 +0.48(+0.59%)
Jun 16, 2021 83.90 83.90 81.91 81.95 3,615,183 -1.32(-1.59%)
Jun 15, 2021 83.69 83.87 83.15 83.27 3,220,725 -0.14(-0.17%)
Jun 14, 2021 83.66 83.66 82.86 83.41 2,345,255 -0.22(-0.26%)
Jun 11, 2021 83.70 83.89 83.11 83.63 2,560,004 +0.03(+0.04%)
Jun 10, 2021 82.55 83.67 82.55 83.60 4,075,949 +1.04(+1.26%)
Jun 09, 2021 83.45 83.88 82.53 82.56 6,530,285 -0.37(-0.45%)
Jun 08, 2021 84.06 84.23 82.87 82.93 3,233,287 -0.97(-1.16%)
Jun 07, 2021 84.09 84.09 83.37 83.90 3,211,561 -0.07(-0.08%)
Jun 04, 2021 84.40 84.52 83.70 83.97 3,660,187 +0.02(+0.02%)
Jun 03, 2021 82.93 83.96 82.72 83.95 3,967,079 +1.07(+1.29%)
Jun 02, 2021 82.77 83.28 82.51 82.88 3,749,610 +0.40(+0.48%)
Jun 01, 2021 84.95 85.01 82.12 82.48 5,587,345 -1.30(-1.55%)
May 28, 2021 83.96 84.59 83.71 83.78 3,971,666 +0.09(+0.11%)
May 27, 2021 84.37 84.67 83.69 83.69 4,686,292 -0.74(-0.88%)
May 26, 2021 84.88 84.88 84.20 84.43 2,601,736 -0.16(-0.19%)
May 25, 2021 84.47 84.68 83.90 84.59 3,472,843 +0.19(+0.23%)
May 24, 2021 84.44 84.91 84.10 84.40 3,196,167 +0.17(+0.20%)
May 21, 2021 84.29 84.66 84.01 84.23 3,497,927 +0.14(+0.17%)
May 20, 2021 83.26 84.68 83.17 84.09 3,966,897 +0.88(+1.06%)
May 19, 2021 82.80 83.25 82.44 83.21 4,078,584 +0.10(+0.12%)
May 18, 2021 83.16 83.88 82.76 83.11 3,024,228 -0.44(-0.53%)
May 17, 2021 83.79 84.27 83.38 83.55 3,530,004 -0.01(-0.01%)
May 14, 2021 83.49 84.01 83.36 83.56 4,146,528 +0.30(+0.36%)
May 13, 2021 81.76 83.76 81.45 83.26 4,300,383 +1.21(+1.47%)
May 12, 2021 82.51 82.84 81.93 82.05 4,075,104 -0.39(-0.47%)
May 11, 2021 83.57 83.63 82.18 82.44 5,119,291 -0.90(-1.08%)
May 10, 2021 82.65 83.93 82.44 83.34 4,206,017 +1.16(+1.41%)
May 07, 2021 82.22 82.54 81.86 82.18 2,263,699 -0.13(-0.16%)
May 06, 2021 81.63 82.40 81.37 82.31 3,850,107 +0.99(+1.22%)
May 05, 2021 80.95 81.55 80.53 81.32 3,093,911 +0.23(+0.28%)
May 04, 2021 81.20 82.00 80.85 81.09 4,129,580 +0.02(+0.02%)
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.