Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.53 71.82 69.70 69.79 7,560,122 -1.51(-2.12%)
Sep 29, 2022 72.44 72.72 70.77 71.30 4,647,632 -1.13(-1.56%)
Sep 28, 2022 72.67 72.93 71.73 72.43 6,493,453 +0.33(+0.45%)
Sep 27, 2022 74.87 75.14 72.05 72.10 5,295,309 -2.40(-3.23%)
Sep 26, 2022 75.04 75.28 74.29 74.51 3,822,242 -0.53(-0.70%)
Sep 23, 2022 74.72 75.43 74.30 75.04 4,501,416 +0.17(+0.23%)
Sep 22, 2022 74.36 75.23 74.22 74.87 3,474,889 +0.46(+0.61%)
Sep 21, 2022 75.08 75.82 74.40 74.41 2,903,734 -0.26(-0.35%)
Sep 20, 2022 75.20 75.38 74.31 74.67 2,756,701 -0.84(-1.12%)
Sep 19, 2022 74.99 75.58 74.95 75.51 3,670,222 +0.32(+0.42%)
Sep 16, 2022 74.85 75.29 74.60 75.19 5,339,478 +0.46(+0.61%)
Sep 15, 2022 75.72 75.77 74.04 74.74 5,015,299 -0.82(-1.09%)
Sep 14, 2022 75.30 76.86 74.97 75.56 8,131,449 +0.63(+0.84%)
Sep 13, 2022 77.05 77.32 74.84 74.94 4,014,840 -2.45(-3.17%)
Sep 12, 2022 77.63 78.11 77.12 77.39 6,432,725 -0.13(-0.17%)
Sep 09, 2022 77.11 78.30 76.70 77.52 6,447,693 +0.19(+0.24%)
Sep 08, 2022 77.45 77.79 76.35 77.33 5,812,965 -0.71(-0.90%)
Sep 07, 2022 77.58 78.14 77.40 78.04 4,292,601 +0.77(+1.00%)
Sep 06, 2022 77.17 78.60 77.05 77.26 4,164,253 -0.40(-0.51%)
Sep 02, 2022 79.61 79.89 77.40 77.66 3,132,201 -1.62(-2.04%)
Sep 01, 2022 77.62 79.28 77.26 79.28 5,963,234 +1.58(+2.03%)
Aug 31, 2022 78.73 79.05 77.63 77.70 4,080,675 -0.78(-1.00%)
Aug 30, 2022 79.23 79.45 78.28 78.48 3,115,941 -0.59(-0.74%)
Aug 29, 2022 78.45 79.34 77.93 79.07 2,288,563 +0.38(+0.48%)
Aug 26, 2022 80.34 80.67 78.55 78.69 3,430,065 -1.70(-2.11%)
Aug 25, 2022 80.24 80.52 79.93 80.39 2,677,571 -0.08(-0.10%)
Aug 24, 2022 80.66 80.66 79.93 80.47 2,406,679 +0.04(+0.05%)
Aug 23, 2022 80.88 80.93 80.12 80.43 2,584,598 -0.99(-1.22%)
Aug 22, 2022 82.45 82.53 81.36 81.42 4,171,427 -1.30(-1.57%)
Aug 19, 2022 82.45 83.26 82.04 82.72 4,693,736 +0.42(+0.51%)
Aug 18, 2022 81.38 82.43 81.20 82.31 2,651,702 +0.68(+0.83%)
Aug 17, 2022 81.51 81.72 81.18 81.63 2,142,506 -0.01(-0.01%)
Aug 16, 2022 80.91 81.84 80.91 81.64 2,925,009 +0.93(+1.16%)
Aug 15, 2022 79.97 80.81 79.80 80.71 4,285,367 +0.94(+1.18%)
Aug 12, 2022 79.16 79.97 79.07 79.76 3,299,152 +0.78(+0.99%)
Aug 11, 2022 79.77 80.09 78.83 78.98 4,965,344 -0.83(-1.05%)
Aug 10, 2022 79.97 80.25 79.38 79.81 3,503,214 +0.28(+0.35%)
Aug 09, 2022 80.30 80.30 79.49 79.54 3,275,615 -0.75(-0.93%)
Aug 08, 2022 80.21 80.49 79.91 80.28 5,072,956 +0.38(+0.47%)
Aug 05, 2022 80.17 80.17 79.17 79.90 2,424,062 -0.46(-0.57%)
Aug 04, 2022 80.62 80.99 79.93 80.36 2,806,276 -0.54(-0.66%)
Aug 03, 2022 79.48 81.22 78.95 80.90 3,611,006 +1.16(+1.46%)
Aug 02, 2022 80.99 81.03 79.59 79.73 20,563,502 -0.83(-1.04%)
Aug 01, 2022 78.44 81.16 78.24 80.57 6,943,919 +2.34(+3.00%)
Jul 29, 2022 78.09 78.64 76.78 78.22 5,787,745 -0.45(-0.57%)
Jul 28, 2022 78.51 79.18 78.00 78.67 5,111,229 +0.43(+0.55%)
Jul 27, 2022 77.67 78.49 77.24 78.24 2,439,724 +0.23(+0.29%)
Jul 26, 2022 76.81 78.10 76.64 78.02 2,589,368 +0.68(+0.87%)
Jul 25, 2022 76.99 77.64 76.78 77.34 2,443,813 +0.38(+0.49%)
Jul 22, 2022 75.66 77.01 75.56 76.96 2,554,479 +1.30(+1.72%)
Jul 21, 2022 74.99 75.77 74.79 75.66 4,081,099 +0.55(+0.73%)
Jul 20, 2022 76.62 76.67 74.70 75.11 5,466,822 -1.44(-1.88%)
Jul 19, 2022 76.52 76.94 76.30 76.56 3,759,812 +0.40(+0.53%)
Jul 18, 2022 77.03 77.19 76.00 76.15 3,571,539 -1.02(-1.32%)
Jul 15, 2022 77.76 78.00 76.98 77.17 4,892,085 -0.19(-0.24%)
Jul 14, 2022 76.39 77.48 76.12 77.36 5,826,470 -0.09(-0.11%)
Jul 13, 2022 76.93 78.19 76.93 77.44 3,385,862 +0.12(+0.15%)
Jul 12, 2022 77.62 78.34 76.97 77.33 3,113,729 -0.39(-0.50%)
Jul 11, 2022 77.51 78.00 77.11 77.71 5,529,150 +0.35(+0.45%)
Jul 08, 2022 78.29 78.58 77.25 77.36 3,715,165 -1.10(-1.40%)
Jul 07, 2022 79.68 79.73 77.33 78.46 5,213,602 -1.54(-1.93%)
Jul 06, 2022 80.38 80.94 79.93 80.00 4,859,042 +0.02(+0.02%)
Jul 05, 2022 80.31 80.82 79.08 79.98 3,110,368 -0.96(-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.