Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 73.37 73.56 72.43 73.20 5,047,145 -1.13(-1.52%)
Feb 25, 2022 72.32 74.53 73.39 74.33 5,518,913 +2.44(+3.39%)
Feb 24, 2022 74.33 74.60 71.78 71.90 8,295,313 -2.91(-3.89%)
Feb 23, 2022 75.36 75.64 74.71 74.81 3,893,387 -0.20(-0.27%)
Feb 22, 2022 75.49 75.91 74.72 75.01 4,995,801 -0.67(-0.88%)
Feb 18, 2022 75.67 0 +0.38(+0.51%)
Feb 17, 2022 74.34 75.48 74.08 75.29 4,037,544 +0.77(+1.03%)
Feb 16, 2022 74.81 75.17 73.61 74.52 4,021,789 -0.23(-0.31%)
Feb 15, 2022 75.78 76.04 74.39 74.75 4,648,572 -0.65(-0.86%)
Feb 14, 2022 75.68 76.04 74.21 75.40 5,902,890 -0.26(-0.34%)
Feb 11, 2022 76.16 76.16 75.52 75.65 5,948,343 -0.18(-0.24%)
Feb 10, 2022 76.46 76.78 75.55 75.83 3,919,315 -1.09(-1.42%)
Feb 09, 2022 77.15 77.39 76.39 76.93 3,951,748 -0.05(-0.06%)
Feb 08, 2022 77.34 77.56 76.90 76.98 4,219,771 -0.19(-0.25%)
Feb 07, 2022 77.50 77.75 76.45 77.17 3,682,289 +0.00(+0.00%)
Feb 04, 2022 78.20 78.37 76.87 77.17 5,438,158 -1.53(-1.95%)
Feb 03, 2022 78.74 79.21 78.70 4,512,042 -0.07(-0.08%)
Feb 02, 2022 78.06 78.98 77.83 78.76 7,163,951 +0.84(+1.07%)
Feb 01, 2022 78.72 78.91 77.55 77.93 5,439,851 -0.50(-0.64%)
Jan 31, 2022 78.23 77.58 78.43 6,698,708 -0.57(-0.72%)
Jan 28, 2022 77.96 79.02 76.60 79.00 6,294,173 +0.33(+0.42%)
Jan 27, 2022 77.96 79.53 77.62 78.67 6,562,014 +1.25(+1.61%)
Jan 26, 2022 76.03 77.74 75.71 77.42 7,837,087 -0.33(-0.43%)
Jan 25, 2022 79.13 79.26 77.52 77.76 8,035,040 -1.84(-2.31%)
Jan 24, 2022 80.08 80.62 78.23 79.59 7,715,952 +0.00(+0.00%)
Jan 21, 2022 79.53 80.57 79.04 79.59 5,982,517 +0.79(+1.00%)
Jan 20, 2022 79.38 80.09 78.75 78.80 6,720,522 -0.73(-0.92%)
Jan 19, 2022 79.12 80.46 79.00 79.53 5,931,633 +0.89(+1.13%)
Jan 18, 2022 78.32 78.69 77.56 78.64 7,130,417 -0.31(-0.40%)
Jan 14, 2022 78.95 0 +0.86(+1.10%)
Jan 13, 2022 78.35 78.38 77.55 78.09 7,080,132 -0.31(-0.40%)
Jan 12, 2022 78.55 78.83 78.10 78.40 5,403,880 -0.28(-0.36%)
Jan 11, 2022 78.92 79.06 77.98 78.69 3,765,306 -0.51(-0.65%)
Jan 10, 2022 79.75 79.96 78.80 79.20 4,373,723 -0.69(-0.86%)
Jan 07, 2022 80.21 80.43 79.58 79.89 2,979,415 -0.21(-0.26%)
Jan 06, 2022 80.40 81.00 79.62 80.10 4,391,215 -0.53(-0.66%)
Jan 05, 2022 80.15 81.00 80.15 80.63 4,699,115 +0.33(+0.41%)
Jan 04, 2022 79.88 80.69 79.64 80.30 4,655,980 +0.26(+0.33%)
Jan 03, 2022 79.99 80.23 78.99 80.03 5,630,468 -0.71(-0.88%)
Dec 31, 2021 80.03 80.80 80.03 80.74 3,107,682 +0.71(+0.89%)
Dec 30, 2021 80.51 80.59 79.94 80.03 2,929,913 -0.30(-0.38%)
Dec 29, 2021 80.03 80.50 79.71 80.33 2,778,633 +0.43(+0.53%)
Dec 28, 2021 79.38 80.11 79.31 79.91 2,326,394 +0.52(+0.66%)
Dec 27, 2021 78.53 79.52 78.42 79.39 3,371,272 +1.06(+1.35%)
Dec 23, 2021 78.03 78.54 77.78 78.33 4,160,656 +0.31(+0.40%)
Dec 22, 2021 77.75 78.10 77.48 78.02 3,640,489 +0.35(+0.45%)
Dec 21, 2021 77.87 78.28 77.36 77.67 4,894,522 -0.41(-0.52%)
Dec 20, 2021 77.67 78.39 77.41 78.07 5,456,375 +0.04(+0.05%)
Dec 17, 2021 79.08 79.73 77.81 78.04 10,886,447 -1.39(-1.75%)
Dec 16, 2021 78.25 79.53 78.04 79.43 5,535,878 +1.13(+1.44%)
Dec 15, 2021 77.51 78.74 77.41 78.30 6,472,904 +0.60(+0.77%)
Dec 14, 2021 76.82 77.90 76.70 77.70 8,120,094 +0.94(+1.22%)
Dec 13, 2021 75.01 76.87 75.01 76.77 6,290,155 +1.58(+2.10%)
Dec 10, 2021 74.27 75.31 73.98 75.19 4,539,163 +1.39(+1.88%)
Dec 09, 2021 73.48 74.08 73.14 73.80 3,095,249 +0.23(+0.31%)
Dec 08, 2021 73.22 73.76 72.63 73.57 4,556,711 -0.05(-0.06%)
Dec 07, 2021 74.03 74.57 73.48 73.62 4,177,639 -0.73(-0.98%)
Dec 06, 2021 73.12 74.82 73.00 74.35 6,896,676 +1.71(+2.36%)
Dec 03, 2021 71.92 72.64 71.37 72.63 5,502,791 +1.22(+1.71%)
Dec 02, 2021 71.64 72.16 71.31 71.41 4,931,046 +0.09(+0.12%)
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.