Colgate-Palmolive (NY: CL )

77.30 +0.09 (+0.12%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 77.22 77.67 76.69 77.21 3,020,101 +0.09(+0.12%)
Dec 05, 2022 77.48 77.73 76.96 77.12 3,159,481 -1.05(-1.34%)
Dec 02, 2022 77.47 78.25 77.27 78.17 2,797,099 +0.42(+0.54%)
Dec 01, 2022 77.77 78.45 77.68 77.75 3,507,111 +0.27(+0.35%)
Nov 30, 2022 75.86 77.48 75.70 77.48 5,816,151 +1.51(+1.99%)
Nov 29, 2022 75.96 76.38 75.64 75.97 2,499,847 -0.41(-0.54%)
Nov 28, 2022 76.54 76.97 76.25 76.38 2,511,816 -0.39(-0.51%)
Nov 25, 2022 77.13 77.23 76.66 76.77 1,388,825 -0.16(-0.21%)
Nov 23, 2022 76.54 77.00 76.48 76.93 3,861,438 +0.56(+0.73%)
Nov 22, 2022 77.22 77.39 76.09 76.37 4,288,817 -0.55(-0.72%)
Nov 21, 2022 76.70 77.29 76.34 76.92 4,228,246 +0.46(+0.60%)
Nov 18, 2022 76.07 76.68 75.72 76.46 4,060,920 +1.17(+1.55%)
Nov 17, 2022 75.85 76.25 75.03 75.29 4,618,777 -0.72(-0.95%)
Nov 16, 2022 75.69 76.57 75.65 76.01 2,799,011 +0.69(+0.92%)
Nov 15, 2022 75.48 75.92 74.58 75.32 3,495,889 +0.75(+1.01%)
Nov 14, 2022 74.90 76.11 74.55 74.57 3,243,291 +0.00(+0.00%)
Nov 11, 2022 74.87 75.38 73.64 74.57 3,159,997 -0.40(-0.53%)
Nov 10, 2022 74.78 75.11 73.78 74.97 3,828,171 +1.51(+2.06%)
Nov 09, 2022 73.77 73.88 73.42 73.46 3,368,679 -0.35(-0.47%)
Nov 08, 2022 73.87 74.75 73.34 73.81 3,291,479 +0.31(+0.42%)
Nov 07, 2022 73.49 74.01 73.11 73.50 3,052,541 +0.31(+0.42%)
Nov 04, 2022 73.00 73.68 72.31 73.19 3,947,616 +0.80(+1.11%)
Nov 03, 2022 72.21 72.76 72.07 72.39 3,001,647 -0.38(-0.52%)
Nov 02, 2022 73.62 72.76 72.77 3,992,989 -0.97(-1.32%)
Nov 01, 2022 73.75 74.55 73.54 73.74 3,716,027 -0.10(-0.14%)
Oct 31, 2022 74.61 75.09 73.57 73.84 6,690,651 -0.80(-1.07%)
Oct 28, 2022 71.64 74.68 71.29 74.64 5,613,080 +1.41(+1.93%)
Oct 27, 2022 73.69 74.24 73.06 73.23 5,128,909 -0.20(-0.27%)
Oct 26, 2022 73.01 73.66 72.51 73.43 3,624,901 +0.67(+0.92%)
Oct 25, 2022 72.00 72.95 71.79 72.76 3,982,941 +0.74(+1.03%)
Oct 24, 2022 72.04 72.59 71.22 72.02 3,500,947 +0.55(+0.77%)
Oct 21, 2022 70.48 71.77 70.25 71.47 5,947,166 +1.22(+1.74%)
Oct 20, 2022 71.26 71.78 70.19 70.25 3,436,064 -1.03(-1.45%)
Oct 19, 2022 72.39 72.82 71.10 71.28 5,336,353 -1.16(-1.60%)
Oct 18, 2022 72.46 74.41 71.96 72.44 10,485,886 +0.77(+1.08%)
Oct 17, 2022 71.07 72.23 70.80 71.67 4,145,102 +0.80(+1.14%)
Oct 14, 2022 70.85 71.67 70.43 70.86 4,997,576 +0.32(+0.45%)
Oct 13, 2022 69.12 70.80 68.27 70.54 4,489,360 +1.89(+2.75%)
Oct 12, 2022 68.78 69.35 68.61 68.66 2,837,952 +0.06(+0.09%)
Oct 11, 2022 68.24 69.17 68.21 68.60 4,000,633 +0.57(+0.83%)
Oct 10, 2022 68.57 68.95 67.40 68.03 4,788,100 -0.51(-0.74%)
Oct 07, 2022 69.08 69.19 68.29 68.54 4,344,942 -0.57(-0.82%)
Oct 06, 2022 70.51 70.59 69.03 69.10 3,404,818 -1.54(-2.18%)
Oct 05, 2022 71.63 71.63 70.15 70.64 3,490,646 -0.73(-1.02%)
Oct 04, 2022 70.81 71.95 70.75 71.37 4,093,696 +0.73(+1.03%)
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.